クリエイト・レストランツ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,292 | 1,309 | 1,292 | 1,296 | +17 | +1.3% | 572,400 |
| 2025/01/20 | 1,279 | 1,283 | 1,264 | 1,279 | +8 | +0.6% | 714,200 |
| 2025/01/17 | 1,269 | 1,290 | 1,255 | 1,271 | -1 | -0.1% | 853,500 |
| 2025/01/16 | 1,312 | 1,331 | 1,271 | 1,272 | -40 | -3% | 1,380,300 |
| 2025/01/15 | 1,199 | 1,338 | 1,193 | 1,312 | +139 | +11.8% | 2,891,500 |
| 2025/01/14 | 1,170 | 1,175 | 1,163 | 1,173 | +8 | +0.7% | 865,600 |
| 2025/01/10 | 1,169 | 1,175 | 1,162 | 1,165 | -4 | -0.3% | 520,300 |
| 2025/01/09 | 1,167 | 1,177 | 1,165 | 1,169 | -1 | -0.1% | 677,700 |
| 2025/01/08 | 1,185 | 1,185 | 1,167 | 1,170 | -13 | -1.1% | 590,800 |
| 2025/01/07 | 1,171 | 1,193 | 1,171 | 1,183 | +14 | +1.2% | 717,200 |
| 2025/01/06 | 1,175 | 1,177 | 1,165 | 1,169 | -1 | -0.1% | 639,000 |
| 2024/12/30 | 1,176 | 1,178 | 1,165 | 1,170 | -6 | -0.5% | 583,400 |
| 2024/12/27 | 1,164 | 1,181 | 1,162 | 1,176 | +13 | +1.1% | 485,400 |
| 2024/12/26 | 1,157 | 1,165 | 1,155 | 1,163 | +5 | +0.4% | 435,800 |
| 2024/12/25 | 1,159 | 1,159 | 1,144 | 1,158 | +1 | +0.1% | 350,200 |
| 2024/12/24 | 1,160 | 1,164 | 1,154 | 1,157 | -7 | -0.6% | 249,300 |
| 2024/12/23 | 1,165 | 1,170 | 1,159 | 1,164 | +4 | +0.3% | 316,500 |
| 2024/12/20 | 1,166 | 1,169 | 1,157 | 1,160 | -6 | -0.5% | 463,200 |
| 2024/12/19 | 1,170 | 1,179 | 1,166 | 1,166 | -9 | -0.8% | 240,000 |
| 2024/12/18 | 1,180 | 1,184 | 1,174 | 1,175 | -5 | -0.4% | 175,000 |
| 2024/12/17 | 1,186 | 1,187 | 1,173 | 1,180 | -6 | -0.5% | 256,500 |
| 2024/12/16 | 1,200 | 1,200 | 1,186 | 1,186 | -13 | -1.1% | 213,900 |
| 2024/12/13 | 1,177 | 1,202 | 1,175 | 1,199 | +13 | +1.1% | 375,800 |
| 2024/12/12 | 1,186 | 1,193 | 1,184 | 1,186 | +2 | +0.2% | 247,000 |
| 2024/12/11 | 1,188 | 1,200 | 1,184 | 1,184 | -1 | -0.1% | 246,000 |
| 2024/12/10 | 1,188 | 1,191 | 1,181 | 1,185 | -1 | -0.1% | 209,600 |
| 2024/12/09 | 1,180 | 1,190 | 1,180 | 1,186 | +7 | +0.6% | 290,400 |
| 2024/12/06 | 1,171 | 1,185 | 1,171 | 1,179 | +9 | +0.8% | 202,500 |
| 2024/12/05 | 1,175 | 1,177 | 1,166 | 1,170 | -4 | -0.3% | 264,100 |
| 2024/12/04 | 1,183 | 1,184 | 1,169 | 1,174 | -11 | -0.9% | 277,800 |
| 2024/12/03 | 1,179 | 1,203 | 1,179 | 1,185 | +9 | +0.8% | 369,100 |
| 2024/12/02 | 1,179 | 1,184 | 1,172 | 1,176 | +1 | +0.1% | 287,900 |
| 2024/11/29 | 1,171 | 1,178 | 1,165 | 1,175 | +4 | +0.3% | 197,500 |
| 2024/11/28 | 1,154 | 1,174 | 1,154 | 1,171 | +17 | +1.5% | 294,500 |
| 2024/11/27 | 1,151 | 1,159 | 1,144 | 1,154 | +5 | +0.4% | 233,600 |
| 2024/11/26 | 1,155 | 1,162 | 1,142 | 1,149 | -3 | -0.3% | 279,500 |
| 2024/11/25 | 1,158 | 1,164 | 1,152 | 1,152 | -1 | -0.1% | 261,900 |
| 2024/11/22 | 1,157 | 1,167 | 1,151 | 1,153 | -1 | -0.1% | 173,100 |
| 2024/11/21 | 1,152 | 1,158 | 1,148 | 1,154 | +3 | +0.3% | 206,900 |
| 2024/11/20 | 1,160 | 1,167 | 1,146 | 1,151 | -9 | -0.8% | 289,500 |
| 2024/11/19 | 1,171 | 1,178 | 1,160 | 1,160 | -3 | -0.3% | 212,900 |
| 2024/11/18 | 1,167 | 1,178 | 1,163 | 1,163 | -6 | -0.5% | 305,300 |
| 2024/11/15 | 1,166 | 1,173 | 1,161 | 1,169 | +3 | +0.3% | 267,300 |
| 2024/11/14 | 1,190 | 1,191 | 1,166 | 1,166 | -27 | -2.3% | 334,100 |
| 2024/11/13 | 1,177 | 1,194 | 1,177 | 1,193 | +16 | +1.4% | 291,300 |
| 2024/11/12 | 1,179 | 1,186 | 1,169 | 1,177 | -8 | -0.7% | 330,100 |
| 2024/11/11 | 1,196 | 1,199 | 1,181 | 1,185 | -18 | -1.5% | 369,700 |
| 2024/11/08 | 1,227 | 1,234 | 1,200 | 1,203 | -22 | -1.8% | 413,800 |
| 2024/11/07 | 1,218 | 1,225 | 1,209 | 1,225 | +15 | +1.2% | 343,500 |
| 2024/11/06 | 1,209 | 1,226 | 1,207 | 1,210 | +3 | +0.2% | 398,200 |
51～
100
件表示中 / 4778件
類似銘柄と比較する
現在ご覧いただいている「クリレスＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クリレスＨＤ | 125,600円 | +7.0% | +31.2% | 0.64% | 43.33倍 | 6.92倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| ビックカメラ | 147,300円 | +3.2% | +6.5% | 2.44% | 16.59倍 | 1.66倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| トライアル | 220,000円 | +12.6% | +20.3% | 0.73% | 19.56倍 | 2.24倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| 日ガス | 236,300円 | +2.9% | +13.6% | 3.91% | 18.40倍 | 3.95倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| ノジマ | 240,800円 | +6.4% | +30.6% | 1.66% | 8.84倍 | 1.25倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
