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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,323 | 1,332 | 1,316 | 1,323 | ±0 | ±0% | 334,400 |
| 2025/03/25 | 1,320 | 1,323 | 1,308 | 1,323 | +1 | +0.1% | 280,900 |
| 2025/03/24 | 1,341 | 1,343 | 1,310 | 1,322 | -21 | -1.6% | 396,900 |
| 2025/03/21 | 1,310 | 1,348 | 1,306 | 1,343 | +30 | +2.3% | 496,300 |
| 2025/03/19 | 1,296 | 1,313 | 1,295 | 1,313 | +22 | +1.7% | 341,800 |
| 2025/03/18 | 1,290 | 1,303 | 1,287 | 1,291 | +13 | +1% | 366,700 |
| 2025/03/17 | 1,290 | 1,296 | 1,276 | 1,278 | -19 | -1.5% | 368,800 |
| 2025/03/14 | 1,300 | 1,305 | 1,295 | 1,297 | -5 | -0.4% | 306,800 |
| 2025/03/13 | 1,311 | 1,320 | 1,290 | 1,302 | -7 | -0.5% | 395,400 |
| 2025/03/12 | 1,329 | 1,331 | 1,301 | 1,309 | -27 | -2% | 430,000 |
| 2025/03/11 | 1,325 | 1,344 | 1,319 | 1,336 | +18 | +1.4% | 498,300 |
| 2025/03/10 | 1,316 | 1,332 | 1,312 | 1,318 | -8 | -0.6% | 280,700 |
| 2025/03/07 | 1,315 | 1,339 | 1,309 | 1,326 | -2 | -0.2% | 413,400 |
| 2025/03/06 | 1,315 | 1,332 | 1,315 | 1,328 | +20 | +1.5% | 429,900 |
| 2025/03/05 | 1,322 | 1,329 | 1,299 | 1,308 | -3 | -0.2% | 445,800 |
| 2025/03/04 | 1,285 | 1,311 | 1,281 | 1,311 | +30 | +2.3% | 692,900 |
| 2025/03/03 | 1,262 | 1,292 | 1,260 | 1,281 | +35 | +2.8% | 901,900 |
| 2025/02/28 | 1,260 | 1,264 | 1,243 | 1,246 | -16 | -1.3% | 730,900 |
| 2025/02/27 | 1,275 | 1,275 | 1,230 | 1,262 | -28 | -2.2% | 3,087,200 |
| 2025/02/26 | 1,282 | 1,293 | 1,276 | 1,290 | +20 | +1.6% | 2,718,100 |
| 2025/02/25 | 1,265 | 1,280 | 1,264 | 1,270 | +11 | +0.9% | 1,187,500 |
| 2025/02/21 | 1,250 | 1,268 | 1,249 | 1,259 | -6 | -0.5% | 1,008,200 |
| 2025/02/20 | 1,288 | 1,289 | 1,257 | 1,265 | -28 | -2.2% | 816,400 |
| 2025/02/19 | 1,288 | 1,302 | 1,281 | 1,293 | +4 | +0.3% | 454,400 |
| 2025/02/18 | 1,280 | 1,302 | 1,275 | 1,289 | +13 | +1% | 610,500 |
| 2025/02/17 | 1,330 | 1,334 | 1,276 | 1,276 | -56 | -4.2% | 1,645,100 |
| 2025/02/14 | 1,346 | 1,346 | 1,330 | 1,332 | -8 | -0.6% | 706,300 |
| 2025/02/13 | 1,340 | 1,343 | 1,331 | 1,340 | +5 | +0.4% | 637,800 |
| 2025/02/12 | 1,326 | 1,338 | 1,323 | 1,335 | -4 | -0.3% | 707,800 |
| 2025/02/10 | 1,335 | 1,351 | 1,335 | 1,339 | +2 | +0.1% | 910,300 |
| 2025/02/07 | 1,343 | 1,370 | 1,337 | 1,337 | +1 | +0.1% | 1,050,200 |
| 2025/02/06 | 1,321 | 1,346 | 1,313 | 1,336 | +12 | +0.9% | 1,122,000 |
| 2025/02/05 | 1,320 | 1,329 | 1,319 | 1,324 | -2 | -0.2% | 957,900 |
| 2025/02/04 | 1,346 | 1,346 | 1,323 | 1,326 | -2 | -0.2% | 1,097,700 |
| 2025/02/03 | 1,332 | 1,344 | 1,327 | 1,328 | -27 | -2% | 1,145,300 |
| 2025/01/31 | 1,352 | 1,356 | 1,338 | 1,355 | -2 | -0.1% | 768,800 |
| 2025/01/30 | 1,330 | 1,360 | 1,323 | 1,357 | +23 | +1.7% | 1,168,200 |
| 2025/01/29 | 1,327 | 1,336 | 1,319 | 1,334 | +7 | +0.5% | 520,300 |
| 2025/01/28 | 1,300 | 1,328 | 1,300 | 1,327 | +25 | +1.9% | 679,000 |
| 2025/01/27 | 1,300 | 1,313 | 1,300 | 1,302 | +13 | +1% | 622,700 |
| 2025/01/24 | 1,285 | 1,308 | 1,283 | 1,289 | +8 | +0.6% | 544,200 |
| 2025/01/23 | 1,288 | 1,300 | 1,278 | 1,281 | -5 | -0.4% | 517,100 |
| 2025/01/22 | 1,290 | 1,302 | 1,284 | 1,286 | -10 | -0.8% | 434,000 |
| 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 |
101～
150
件表示中 / 4871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 | 164,100円 | +5.5% | +14.9% | 0.55% | 59.54倍 | 8.60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 |
| ヤオコー | 965,600円 | +4.8% | +1.3% | 1.29% | 19.18倍 | 2.17倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ノジマ | 344,500円 | +9.0% | +17.2% | 1.34% | 8.27倍 | 1.64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 | 295,100円 | +2.0% | +7.6% | 3.49% | 23.03倍 | 4.78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 |
| ビックカメラ | 169,000円 | +4.9% | +20.0% | 2.37% | 17.02倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
