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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,089 | 1,089 | 1,071 | 1,081 | -3 | -0.3% | 1,481,400 |
| 2024/02/20 | 1,098 | 1,098 | 1,077 | 1,084 | -11 | -1% | 877,300 |
| 2024/02/19 | 1,078 | 1,095 | 1,076 | 1,095 | +14 | +1.3% | 926,800 |
| 2024/02/16 | 1,061 | 1,083 | 1,058 | 1,081 | +25 | +2.4% | 911,900 |
| 2024/02/15 | 1,065 | 1,067 | 1,050 | 1,056 | -10 | -0.9% | 1,019,200 |
| 2024/02/14 | 1,073 | 1,077 | 1,059 | 1,066 | -8 | -0.7% | 1,084,500 |
| 2024/02/13 | 1,083 | 1,086 | 1,066 | 1,074 | -7 | -0.6% | 1,488,200 |
| 2024/02/09 | 1,082 | 1,094 | 1,074 | 1,081 | -1 | -0.1% | 917,200 |
| 2024/02/08 | 1,088 | 1,089 | 1,075 | 1,082 | -10 | -0.9% | 1,129,400 |
| 2024/02/07 | 1,081 | 1,093 | 1,076 | 1,092 | +7 | +0.6% | 785,900 |
| 2024/02/06 | 1,096 | 1,102 | 1,083 | 1,085 | -15 | -1.4% | 1,571,300 |
| 2024/02/05 | 1,111 | 1,113 | 1,094 | 1,100 | -16 | -1.4% | 1,875,300 |
| 2024/02/02 | 1,111 | 1,120 | 1,101 | 1,116 | +5 | +0.5% | 905,400 |
| 2024/02/01 | 1,113 | 1,113 | 1,102 | 1,111 | +1 | +0.1% | 896,500 |
| 2024/01/31 | 1,104 | 1,110 | 1,102 | 1,110 | +4 | +0.4% | 773,000 |
| 2024/01/30 | 1,119 | 1,123 | 1,104 | 1,106 | -12 | -1.1% | 803,500 |
| 2024/01/29 | 1,103 | 1,119 | 1,103 | 1,118 | +20 | +1.8% | 800,700 |
| 2024/01/26 | 1,100 | 1,108 | 1,097 | 1,098 | -1 | -0.1% | 645,400 |
| 2024/01/25 | 1,100 | 1,108 | 1,092 | 1,099 | -5 | -0.5% | 721,600 |
| 2024/01/24 | 1,125 | 1,132 | 1,103 | 1,104 | -16 | -1.4% | 722,000 |
| 2024/01/23 | 1,124 | 1,129 | 1,117 | 1,120 | -7 | -0.6% | 680,700 |
| 2024/01/22 | 1,129 | 1,129 | 1,119 | 1,127 | +8 | +0.7% | 588,300 |
| 2024/01/19 | 1,148 | 1,151 | 1,118 | 1,119 | -18 | -1.6% | 759,700 |
| 2024/01/18 | 1,136 | 1,141 | 1,134 | 1,137 | -1 | -0.1% | 592,600 |
| 2024/01/17 | 1,120 | 1,150 | 1,118 | 1,138 | +14 | +1.2% | 771,700 |
| 2024/01/16 | 1,150 | 1,152 | 1,123 | 1,124 | -30 | -2.6% | 916,600 |
| 2024/01/15 | 1,140 | 1,170 | 1,140 | 1,154 | +7 | +0.6% | 934,200 |
| 2024/01/12 | 1,160 | 1,160 | 1,141 | 1,147 | -3 | -0.3% | 743,800 |
| 2024/01/11 | 1,168 | 1,168 | 1,145 | 1,150 | -7 | -0.6% | 836,000 |
| 2024/01/10 | 1,160 | 1,163 | 1,153 | 1,157 | -1 | -0.1% | 572,200 |
| 2024/01/09 | 1,145 | 1,158 | 1,137 | 1,158 | +24 | +2.1% | 786,900 |
| 2024/01/05 | 1,120 | 1,134 | 1,113 | 1,134 | +21 | +1.9% | 574,600 |
| 2024/01/04 | 1,092 | 1,116 | 1,078 | 1,113 | +19 | +1.7% | 829,200 |
| 2023/12/29 | 1,091 | 1,098 | 1,086 | 1,094 | +6 | +0.6% | 539,400 |
| 2023/12/28 | 1,070 | 1,089 | 1,070 | 1,088 | +12 | +1.1% | 570,800 |
| 2023/12/27 | 1,067 | 1,077 | 1,065 | 1,076 | +10 | +0.9% | 385,800 |
| 2023/12/26 | 1,073 | 1,073 | 1,064 | 1,066 | ±0 | ±0% | 375,600 |
| 2023/12/25 | 1,069 | 1,073 | 1,066 | 1,066 | +3 | +0.3% | 349,100 |
| 2023/12/22 | 1,062 | 1,068 | 1,058 | 1,063 | +7 | +0.7% | 252,400 |
| 2023/12/21 | 1,058 | 1,062 | 1,052 | 1,056 | -1 | -0.1% | 285,700 |
| 2023/12/20 | 1,065 | 1,071 | 1,056 | 1,057 | -6 | -0.6% | 333,700 |
| 2023/12/19 | 1,060 | 1,064 | 1,048 | 1,063 | +6 | +0.6% | 307,900 |
| 2023/12/18 | 1,040 | 1,061 | 1,038 | 1,057 | +12 | +1.1% | 426,700 |
| 2023/12/15 | 1,040 | 1,049 | 1,035 | 1,045 | +4 | +0.4% | 378,500 |
| 2023/12/14 | 1,048 | 1,052 | 1,034 | 1,041 | -4 | -0.4% | 329,500 |
| 2023/12/13 | 1,049 | 1,055 | 1,041 | 1,045 | -4 | -0.4% | 256,400 |
| 2023/12/12 | 1,050 | 1,053 | 1,045 | 1,049 | +4 | +0.4% | 257,400 |
| 2023/12/11 | 1,037 | 1,048 | 1,032 | 1,045 | +12 | +1.2% | 325,000 |
| 2023/12/08 | 1,039 | 1,043 | 1,027 | 1,033 | -6 | -0.6% | 542,600 |
| 2023/12/07 | 1,048 | 1,050 | 1,036 | 1,039 | -10 | -1% | 312,900 |
51～
100
件表示中 / 4555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 | 107,400円 | +5.0% | +31.2% | 0.74% | 37.04倍 | 6.28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 |
| Ｈ２Ｏリテイル | 185,100円 | +8.7% | +99.9% | 1.51% | 11.85倍 | 0.83倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| ネクステージ | 287,000円 | +17.6% | +24.9% | 1.15% | 16.41倍 | 3.45倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ＲＩＺＡＰ Ｇ | 41,100円 | +3.4% | - | 0.00% | - | 19.14倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| ＤＣＭ | 148,900円 | +12.7% | +19.7% | 2.96% | 10.27倍 | 0.79倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開、傘下にケーヨー |
市場注目の銘柄
チャート関連のコラム
