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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,211 | 1,212 | 1,198 | 1,207 | -4 | -0.3% | 438,900 |
| 2024/11/01 | 1,205 | 1,222 | 1,199 | 1,211 | -6 | -0.5% | 404,800 |
| 2024/10/31 | 1,213 | 1,219 | 1,199 | 1,217 | +8 | +0.7% | 483,600 |
| 2024/10/30 | 1,207 | 1,222 | 1,201 | 1,209 | +5 | +0.4% | 1,785,500 |
| 2024/10/29 | 1,207 | 1,210 | 1,202 | 1,204 | ±0 | ±0% | 359,600 |
| 2024/10/28 | 1,187 | 1,213 | 1,185 | 1,204 | +17 | +1.4% | 693,200 |
| 2024/10/25 | 1,174 | 1,187 | 1,170 | 1,187 | +14 | +1.2% | 433,000 |
| 2024/10/24 | 1,170 | 1,179 | 1,165 | 1,173 | -2 | -0.2% | 290,200 |
| 2024/10/23 | 1,186 | 1,191 | 1,175 | 1,175 | -11 | -0.9% | 319,800 |
| 2024/10/22 | 1,185 | 1,190 | 1,176 | 1,186 | ±0 | ±0% | 486,500 |
| 2024/10/21 | 1,154 | 1,198 | 1,152 | 1,186 | +36 | +3.1% | 906,800 |
| 2024/10/18 | 1,145 | 1,151 | 1,136 | 1,150 | -2 | -0.2% | 389,100 |
| 2024/10/17 | 1,166 | 1,168 | 1,144 | 1,152 | -7 | -0.6% | 388,600 |
| 2024/10/16 | 1,168 | 1,172 | 1,157 | 1,159 | -7 | -0.6% | 488,000 |
| 2024/10/15 | 1,136 | 1,179 | 1,134 | 1,166 | +38 | +3.4% | 1,026,900 |
| 2024/10/11 | 1,130 | 1,149 | 1,124 | 1,128 | +4 | +0.4% | 776,700 |
| 2024/10/10 | 1,130 | 1,131 | 1,118 | 1,124 | -6 | -0.5% | 385,800 |
| 2024/10/09 | 1,119 | 1,132 | 1,113 | 1,130 | +22 | +2% | 439,600 |
| 2024/10/08 | 1,118 | 1,124 | 1,106 | 1,108 | -18 | -1.6% | 354,000 |
| 2024/10/07 | 1,130 | 1,131 | 1,121 | 1,126 | -1 | -0.1% | 308,100 |
| 2024/10/04 | 1,120 | 1,131 | 1,119 | 1,127 | +10 | +0.9% | 290,600 |
| 2024/10/03 | 1,118 | 1,119 | 1,098 | 1,117 | +11 | +1% | 339,700 |
| 2024/10/02 | 1,133 | 1,135 | 1,104 | 1,106 | -26 | -2.3% | 361,600 |
| 2024/10/01 | 1,128 | 1,133 | 1,119 | 1,132 | +4 | +0.4% | 298,400 |
| 2024/09/30 | 1,113 | 1,139 | 1,111 | 1,128 | -5 | -0.4% | 599,300 |
| 2024/09/27 | 1,116 | 1,133 | 1,115 | 1,133 | +19 | +1.7% | 768,300 |
| 2024/09/26 | 1,111 | 1,114 | 1,101 | 1,114 | +3 | +0.3% | 667,800 |
| 2024/09/25 | 1,094 | 1,117 | 1,093 | 1,111 | +14 | +1.3% | 568,700 |
| 2024/09/24 | 1,096 | 1,102 | 1,088 | 1,097 | -1 | -0.1% | 611,400 |
| 2024/09/20 | 1,083 | 1,098 | 1,078 | 1,098 | +16 | +1.5% | 864,500 |
| 2024/09/19 | 1,069 | 1,085 | 1,066 | 1,082 | +11 | +1% | 817,500 |
| 2024/09/18 | 1,060 | 1,071 | 1,057 | 1,071 | +8 | +0.8% | 557,200 |
| 2024/09/17 | 1,050 | 1,066 | 1,050 | 1,063 | +16 | +1.5% | 413,600 |
| 2024/09/13 | 1,054 | 1,057 | 1,044 | 1,047 | -7 | -0.7% | 309,100 |
| 2024/09/12 | 1,049 | 1,054 | 1,042 | 1,054 | +16 | +1.5% | 374,900 |
| 2024/09/11 | 1,053 | 1,053 | 1,034 | 1,038 | -15 | -1.4% | 444,700 |
| 2024/09/10 | 1,040 | 1,068 | 1,037 | 1,053 | +28 | +2.7% | 877,800 |
| 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 |
101～
150
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
