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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,326 | 1,343 | 1,307 | 1,321 | -4 | -0.3% | 778,400 |
| 2018/07/18 | 1,411 | 1,413 | 1,323 | 1,325 | -90 | -6.4% | 1,417,600 |
| 2018/07/17 | 1,312 | 1,434 | 1,311 | 1,415 | +13 | +0.9% | 1,416,300 |
| 2018/07/13 | 1,402 | 1,412 | 1,381 | 1,402 | -21 | -1.5% | 739,300 |
| 2018/07/12 | 1,455 | 1,465 | 1,422 | 1,423 | -44 | -3% | 560,300 |
| 2018/07/11 | 1,490 | 1,500 | 1,458 | 1,467 | -30 | -2% | 502,100 |
| 2018/07/10 | 1,537 | 1,539 | 1,497 | 1,497 | -30 | -2% | 391,000 |
| 2018/07/09 | 1,503 | 1,542 | 1,500 | 1,527 | +9 | +0.6% | 446,400 |
| 2018/07/06 | 1,534 | 1,547 | 1,496 | 1,518 | -22 | -1.4% | 493,300 |
| 2018/07/05 | 1,575 | 1,575 | 1,532 | 1,540 | -36 | -2.3% | 203,500 |
| 2018/07/04 | 1,557 | 1,583 | 1,549 | 1,576 | +19 | +1.2% | 242,900 |
| 2018/07/03 | 1,570 | 1,599 | 1,539 | 1,557 | -13 | -0.8% | 385,700 |
| 2018/07/02 | 1,620 | 1,630 | 1,569 | 1,570 | -51 | -3.1% | 363,900 |
| 2018/06/29 | 1,643 | 1,653 | 1,615 | 1,621 | -21 | -1.3% | 251,500 |
| 2018/06/28 | 1,640 | 1,642 | 1,621 | 1,642 | +1 | +0.1% | 243,500 |
| 2018/06/27 | 1,574 | 1,644 | 1,572 | 1,641 | +53 | +3.3% | 258,100 |
| 2018/06/26 | 1,641 | 1,641 | 1,554 | 1,588 | -67 | -4% | 484,400 |
| 2018/06/25 | 1,658 | 1,666 | 1,643 | 1,655 | +12 | +0.7% | 286,500 |
| 2018/06/22 | 1,642 | 1,666 | 1,630 | 1,643 | +16 | +1% | 630,800 |
| 2018/06/21 | 1,619 | 1,653 | 1,614 | 1,627 | +48 | +3% | 618,200 |
| 2018/06/20 | 1,540 | 1,581 | 1,537 | 1,579 | +31 | +2% | 275,700 |
| 2018/06/19 | 1,583 | 1,587 | 1,546 | 1,548 | -35 | -2.2% | 271,400 |
| 2018/06/18 | 1,601 | 1,605 | 1,564 | 1,583 | -24 | -1.5% | 239,100 |
| 2018/06/15 | 1,603 | 1,613 | 1,577 | 1,607 | +11 | +0.7% | 257,400 |
| 2018/06/14 | 1,580 | 1,602 | 1,576 | 1,596 | +13 | +0.8% | 163,700 |
| 2018/06/13 | 1,585 | 1,614 | 1,559 | 1,583 | +2 | +0.1% | 458,300 |
| 2018/06/12 | 1,554 | 1,581 | 1,550 | 1,581 | +37 | +2.4% | 227,600 |
| 2018/06/11 | 1,545 | 1,552 | 1,530 | 1,544 | +13 | +0.8% | 312,700 |
| 2018/06/08 | 1,484 | 1,537 | 1,482 | 1,531 | +50 | +3.4% | 523,600 |
| 2018/06/07 | 1,447 | 1,483 | 1,446 | 1,481 | +43 | +3% | 255,500 |
| 2018/06/06 | 1,443 | 1,448 | 1,434 | 1,438 | -5 | -0.3% | 124,900 |
| 2018/06/05 | 1,450 | 1,454 | 1,438 | 1,443 | -3 | -0.2% | 153,200 |
| 2018/06/04 | 1,441 | 1,448 | 1,432 | 1,446 | +14 | +1% | 161,900 |
| 2018/06/01 | 1,439 | 1,442 | 1,427 | 1,432 | -8 | -0.6% | 157,500 |
| 2018/05/31 | 1,419 | 1,442 | 1,409 | 1,440 | +28 | +2% | 243,400 |
| 2018/05/30 | 1,409 | 1,425 | 1,404 | 1,412 | -7 | -0.5% | 145,200 |
| 2018/05/29 | 1,407 | 1,422 | 1,400 | 1,419 | +1 | +0.1% | 196,900 |
| 2018/05/28 | 1,400 | 1,427 | 1,398 | 1,418 | +20 | +1.4% | 249,900 |
| 2018/05/25 | 1,399 | 1,407 | 1,390 | 1,398 | -7 | -0.5% | 149,200 |
| 2018/05/24 | 1,393 | 1,408 | 1,388 | 1,405 | +18 | +1.3% | 236,300 |
| 2018/05/23 | 1,372 | 1,398 | 1,369 | 1,387 | +18 | +1.3% | 336,600 |
| 2018/05/22 | 1,352 | 1,371 | 1,348 | 1,369 | +14 | +1% | 184,800 |
| 2018/05/21 | 1,370 | 1,374 | 1,353 | 1,355 | -15 | -1.1% | 251,500 |
| 2018/05/18 | 1,383 | 1,384 | 1,366 | 1,370 | +4 | +0.3% | 288,200 |
| 2018/05/17 | 1,360 | 1,375 | 1,350 | 1,366 | +1 | +0.1% | 223,700 |
| 2018/05/16 | 1,354 | 1,368 | 1,354 | 1,365 | +17 | +1.3% | 155,800 |
| 2018/05/15 | 1,340 | 1,351 | 1,340 | 1,348 | +7 | +0.5% | 216,800 |
| 2018/05/14 | 1,343 | 1,346 | 1,330 | 1,341 | -2 | -0.1% | 297,400 |
| 2018/05/11 | 1,353 | 1,358 | 1,340 | 1,343 | -7 | -0.5% | 278,500 |
| 2018/05/10 | 1,357 | 1,359 | 1,339 | 1,350 | +9 | +0.7% | 191,500 |
1651～
1700
件表示中 / 4792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 | 141,100円 | +5.5% | +14.9% | 0.64% | 51.20倍 | 7.39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 |
| 高島屋 | 110,200円 | +4.6% | +1.0% | 2.36% | 8.36倍 | 0.71倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| クスリのアオキ | 326,900円 | +11.0% | +27.4% | 0.43% | 18.41倍 | 2.25倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| 日ガス | 254,500円 | +2.9% | +13.6% | 3.63% | 19.82倍 | 4.25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 |
| トライアル | 231,100円 | +12.6% | +20.3% | 0.69% | 20.54倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
