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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,018 | 1,037 | 1,017 | 1,025 | ±0 | ±0% | 441,100 |
| 2024/09/06 | 1,030 | 1,030 | 1,019 | 1,025 | +3 | +0.3% | 324,800 |
| 2024/09/05 | 1,034 | 1,040 | 1,018 | 1,022 | -12 | -1.2% | 473,100 |
| 2024/09/04 | 1,044 | 1,056 | 1,031 | 1,034 | -22 | -2.1% | 654,800 |
| 2024/09/03 | 1,049 | 1,056 | 1,044 | 1,056 | +7 | +0.7% | 360,100 |
| 2024/09/02 | 1,051 | 1,055 | 1,043 | 1,049 | -3 | -0.3% | 493,900 |
| 2024/08/30 | 1,054 | 1,062 | 1,046 | 1,052 | ±0 | ±0% | 718,000 |
| 2024/08/29 | 1,055 | 1,056 | 1,034 | 1,052 | -8 | -0.8% | 3,681,200 |
| 2024/08/28 | 1,047 | 1,077 | 1,043 | 1,060 | -17 | -1.6% | 5,068,200 |
| 2024/08/27 | 1,078 | 1,084 | 1,076 | 1,077 | ±0 | ±0% | 1,233,200 |
| 2024/08/26 | 1,082 | 1,084 | 1,074 | 1,077 | -3 | -0.3% | 853,900 |
| 2024/08/23 | 1,083 | 1,087 | 1,077 | 1,080 | +2 | +0.2% | 589,700 |
| 2024/08/22 | 1,080 | 1,089 | 1,074 | 1,078 | -6 | -0.6% | 676,200 |
| 2024/08/21 | 1,085 | 1,088 | 1,078 | 1,084 | -3 | -0.3% | 524,700 |
| 2024/08/20 | 1,066 | 1,089 | 1,065 | 1,087 | +21 | +2% | 660,800 |
| 2024/08/19 | 1,072 | 1,074 | 1,060 | 1,066 | -5 | -0.5% | 855,800 |
| 2024/08/16 | 1,086 | 1,086 | 1,068 | 1,071 | ±0 | ±0% | 1,046,600 |
| 2024/08/15 | 1,089 | 1,093 | 1,067 | 1,071 | -15 | -1.4% | 758,700 |
| 2024/08/14 | 1,083 | 1,086 | 1,070 | 1,086 | +3 | +0.3% | 563,500 |
| 2024/08/13 | 1,085 | 1,086 | 1,071 | 1,083 | +5 | +0.5% | 623,500 |
| 2024/08/09 | 1,080 | 1,083 | 1,063 | 1,078 | +6 | +0.6% | 787,700 |
| 2024/08/08 | 1,057 | 1,082 | 1,056 | 1,072 | +12 | +1.1% | 1,137,200 |
| 2024/08/07 | 1,063 | 1,073 | 1,045 | 1,060 | -3 | -0.3% | 1,362,400 |
| 2024/08/06 | 1,039 | 1,075 | 1,037 | 1,063 | +81 | +8.2% | 1,891,500 |
| 2024/08/05 | 1,000 | 1,033 | 973 | 982 | -45 | -4.4% | 2,213,100 |
| 2024/08/02 | 1,042 | 1,045 | 1,027 | 1,027 | -35 | -3.3% | 1,444,600 |
| 2024/08/01 | 1,066 | 1,066 | 1,054 | 1,062 | -13 | -1.2% | 780,900 |
| 2024/07/31 | 1,057 | 1,075 | 1,052 | 1,075 | +13 | +1.2% | 723,800 |
| 2024/07/30 | 1,075 | 1,075 | 1,055 | 1,062 | +6 | +0.6% | 808,100 |
| 2024/07/29 | 1,050 | 1,060 | 1,043 | 1,056 | +15 | +1.4% | 676,200 |
| 2024/07/26 | 1,043 | 1,045 | 1,030 | 1,041 | +4 | +0.4% | 616,200 |
| 2024/07/25 | 1,040 | 1,045 | 1,036 | 1,037 | -9 | -0.9% | 792,100 |
| 2024/07/24 | 1,051 | 1,055 | 1,040 | 1,046 | -4 | -0.4% | 537,100 |
| 2024/07/23 | 1,037 | 1,056 | 1,037 | 1,050 | +13 | +1.3% | 419,200 |
| 2024/07/22 | 1,051 | 1,053 | 1,035 | 1,037 | -17 | -1.6% | 998,900 |
| 2024/07/19 | 1,065 | 1,065 | 1,054 | 1,054 | -2 | -0.2% | 598,400 |
| 2024/07/18 | 1,067 | 1,080 | 1,056 | 1,056 | -15 | -1.4% | 856,200 |
| 2024/07/17 | 1,076 | 1,079 | 1,066 | 1,071 | -4 | -0.4% | 783,700 |
| 2024/07/16 | 1,092 | 1,106 | 1,071 | 1,075 | -35 | -3.2% | 1,495,400 |
| 2024/07/12 | 1,098 | 1,119 | 1,095 | 1,110 | +20 | +1.8% | 817,900 |
| 2024/07/11 | 1,099 | 1,099 | 1,088 | 1,090 | -3 | -0.3% | 536,700 |
| 2024/07/10 | 1,098 | 1,098 | 1,088 | 1,093 | -2 | -0.2% | 649,300 |
| 2024/07/09 | 1,088 | 1,097 | 1,085 | 1,095 | +5 | +0.5% | 531,700 |
| 2024/07/08 | 1,111 | 1,113 | 1,090 | 1,090 | -26 | -2.3% | 901,500 |
| 2024/07/05 | 1,120 | 1,125 | 1,112 | 1,116 | -4 | -0.4% | 533,500 |
| 2024/07/04 | 1,105 | 1,121 | 1,105 | 1,120 | +13 | +1.2% | 578,400 |
| 2024/07/03 | 1,109 | 1,112 | 1,103 | 1,107 | +4 | +0.4% | 493,100 |
| 2024/07/02 | 1,101 | 1,108 | 1,098 | 1,103 | +2 | +0.2% | 506,600 |
| 2024/07/01 | 1,103 | 1,106 | 1,100 | 1,101 | +1 | +0.1% | 452,000 |
| 2024/06/28 | 1,114 | 1,116 | 1,095 | 1,100 | -18 | -1.6% | 663,100 |
51～
100
件表示中 / 4691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 | 115,300円 | +7.0% | +31.2% | 0.69% | 39.76倍 | 6.36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 |
| ケーズＨＤ | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.88倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| Ｈ２Ｏリテイル | 204,600円 | +3.7% | +14.8% | 1.96% | 8.32倍 | 0.87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 |
| ノジマ | 231,100円 | +0.5% | +3.2% | 1.73% | 10.49倍 | 1.20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 |
| 日ガス | 206,900円 | +2.9% | +13.6% | 4.47% | 16.31倍 | 3.50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 |
市場注目の銘柄
チャート関連のコラム
