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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 1,333 | 1,334 | 1,317 | 1,324 | -1 | -0.1% | 140,900 |
| 2018/11/30 | 1,305 | 1,328 | 1,304 | 1,325 | +18 | +1.4% | 195,300 |
| 2018/11/29 | 1,309 | 1,315 | 1,305 | 1,307 | +12 | +0.9% | 209,000 |
| 2018/11/28 | 1,270 | 1,297 | 1,263 | 1,295 | +35 | +2.8% | 249,200 |
| 2018/11/27 | 1,267 | 1,276 | 1,255 | 1,260 | -4 | -0.3% | 200,200 |
| 2018/11/26 | 1,273 | 1,277 | 1,258 | 1,264 | ±0 | ±0% | 130,400 |
| 2018/11/22 | 1,248 | 1,264 | 1,239 | 1,264 | +25 | +2% | 131,900 |
| 2018/11/21 | 1,239 | 1,249 | 1,235 | 1,239 | -3 | -0.2% | 136,000 |
| 2018/11/20 | 1,232 | 1,243 | 1,226 | 1,242 | +3 | +0.2% | 125,600 |
| 2018/11/19 | 1,238 | 1,242 | 1,226 | 1,239 | ±0 | ±0% | 156,100 |
| 2018/11/16 | 1,243 | 1,251 | 1,236 | 1,239 | -4 | -0.3% | 164,500 |
| 2018/11/15 | 1,240 | 1,247 | 1,225 | 1,243 | -5 | -0.4% | 259,300 |
| 2018/11/14 | 1,256 | 1,256 | 1,239 | 1,248 | +2 | +0.2% | 178,000 |
| 2018/11/13 | 1,250 | 1,251 | 1,227 | 1,246 | -13 | -1% | 245,900 |
| 2018/11/12 | 1,260 | 1,273 | 1,257 | 1,259 | +11 | +0.9% | 240,700 |
| 2018/11/09 | 1,225 | 1,250 | 1,224 | 1,248 | +26 | +2.1% | 244,100 |
| 2018/11/08 | 1,224 | 1,230 | 1,217 | 1,222 | +12 | +1% | 181,500 |
| 2018/11/07 | 1,203 | 1,222 | 1,197 | 1,210 | +2 | +0.2% | 295,400 |
| 2018/11/06 | 1,213 | 1,228 | 1,203 | 1,208 | -3 | -0.2% | 210,300 |
| 2018/11/05 | 1,198 | 1,224 | 1,190 | 1,211 | +14 | +1.2% | 303,900 |
| 2018/11/02 | 1,191 | 1,203 | 1,183 | 1,197 | +12 | +1% | 356,300 |
| 2018/11/01 | 1,190 | 1,204 | 1,165 | 1,185 | -9 | -0.8% | 465,000 |
| 2018/10/31 | 1,163 | 1,201 | 1,161 | 1,194 | +21 | +1.8% | 434,500 |
| 2018/10/30 | 1,173 | 1,185 | 1,167 | 1,173 | -8 | -0.7% | 479,500 |
| 2018/10/29 | 1,181 | 1,203 | 1,181 | 1,181 | -12 | -1% | 286,300 |
| 2018/10/26 | 1,190 | 1,197 | 1,174 | 1,193 | -2 | -0.2% | 521,400 |
| 2018/10/25 | 1,201 | 1,209 | 1,190 | 1,195 | -26 | -2.1% | 299,300 |
| 2018/10/24 | 1,227 | 1,227 | 1,212 | 1,221 | +1 | +0.1% | 197,500 |
| 2018/10/23 | 1,229 | 1,233 | 1,219 | 1,220 | -11 | -0.9% | 297,400 |
| 2018/10/22 | 1,224 | 1,234 | 1,206 | 1,231 | -16 | -1.3% | 499,100 |
| 2018/10/19 | 1,230 | 1,265 | 1,228 | 1,247 | +4 | +0.3% | 419,600 |
| 2018/10/18 | 1,242 | 1,280 | 1,237 | 1,243 | +15 | +1.2% | 441,700 |
| 2018/10/17 | 1,203 | 1,233 | 1,198 | 1,228 | +38 | +3.2% | 467,000 |
| 2018/10/16 | 1,184 | 1,195 | 1,177 | 1,190 | +7 | +0.6% | 433,100 |
| 2018/10/15 | 1,200 | 1,207 | 1,151 | 1,183 | -65 | -5.2% | 953,700 |
| 2018/10/12 | 1,251 | 1,267 | 1,246 | 1,248 | -7 | -0.6% | 349,600 |
| 2018/10/11 | 1,253 | 1,264 | 1,243 | 1,255 | -41 | -3.2% | 676,700 |
| 2018/10/10 | 1,298 | 1,308 | 1,286 | 1,296 | +1 | +0.1% | 188,200 |
| 2018/10/09 | 1,300 | 1,300 | 1,282 | 1,295 | -14 | -1.1% | 274,100 |
| 2018/10/05 | 1,297 | 1,314 | 1,296 | 1,309 | +7 | +0.5% | 138,400 |
| 2018/10/04 | 1,310 | 1,310 | 1,291 | 1,302 | -3 | -0.2% | 219,500 |
| 2018/10/03 | 1,320 | 1,326 | 1,305 | 1,305 | -12 | -0.9% | 189,400 |
| 2018/10/02 | 1,322 | 1,325 | 1,312 | 1,317 | -3 | -0.2% | 224,100 |
| 2018/10/01 | 1,319 | 1,333 | 1,317 | 1,320 | -7 | -0.5% | 200,900 |
| 2018/09/28 | 1,333 | 1,340 | 1,322 | 1,327 | -7 | -0.5% | 283,300 |
| 2018/09/27 | 1,351 | 1,357 | 1,334 | 1,334 | -32 | -2.3% | 270,900 |
| 2018/09/26 | 1,351 | 1,368 | 1,332 | 1,366 | +1 | +0.1% | 292,200 |
| 2018/09/25 | 1,338 | 1,365 | 1,338 | 1,365 | +23 | +1.7% | 352,900 |
| 2018/09/21 | 1,350 | 1,354 | 1,335 | 1,342 | -11 | -0.8% | 258,200 |
| 2018/09/20 | 1,352 | 1,358 | 1,335 | 1,353 | +1 | +0.1% | 175,000 |
1651～
1700
件表示中 / 4885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 | 79,800円 | +5.5% | +14.9% | 0.56% | 57.91倍 | 8.36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 |
| ヤオコー | 908,900円 | +4.8% | +1.3% | 1.38% | 18.05倍 | 2.04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 | 359,500円 | +9.0% | +17.2% | 1.28% | 8.62倍 | 1.71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 | 286,600円 | +2.0% | +7.6% | 3.59% | 22.37倍 | 4.64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 | 165,900円 | +4.9% | +20.0% | 2.41% | 16.71倍 | 1.81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
