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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 1,337 | 1,362 | 1,331 | 1,352 | +19 | +1.4% | 314,400 |
| 2018/09/18 | 1,291 | 1,338 | 1,281 | 1,333 | +36 | +2.8% | 365,100 |
| 2018/09/14 | 1,297 | 1,311 | 1,295 | 1,297 | -5 | -0.4% | 197,100 |
| 2018/09/13 | 1,297 | 1,313 | 1,297 | 1,302 | +6 | +0.5% | 162,300 |
| 2018/09/12 | 1,287 | 1,300 | 1,276 | 1,296 | +10 | +0.8% | 249,500 |
| 2018/09/11 | 1,293 | 1,301 | 1,270 | 1,286 | -8 | -0.6% | 319,300 |
| 2018/09/10 | 1,310 | 1,311 | 1,294 | 1,294 | -19 | -1.4% | 189,100 |
| 2018/09/07 | 1,323 | 1,326 | 1,308 | 1,313 | -7 | -0.5% | 161,100 |
| 2018/09/06 | 1,315 | 1,326 | 1,300 | 1,320 | +1 | +0.1% | 209,300 |
| 2018/09/05 | 1,328 | 1,338 | 1,319 | 1,319 | -1 | -0.1% | 163,800 |
| 2018/09/04 | 1,307 | 1,327 | 1,298 | 1,320 | +14 | +1.1% | 206,600 |
| 2018/09/03 | 1,325 | 1,326 | 1,298 | 1,306 | -22 | -1.7% | 292,300 |
| 2018/08/31 | 1,341 | 1,352 | 1,327 | 1,328 | -25 | -1.8% | 279,200 |
| 2018/08/30 | 1,337 | 1,355 | 1,333 | 1,353 | +25 | +1.9% | 397,800 |
| 2018/08/29 | 1,333 | 1,349 | 1,323 | 1,328 | -15 | -1.1% | 1,125,500 |
| 2018/08/28 | 1,371 | 1,371 | 1,338 | 1,343 | -28 | -2% | 1,331,600 |
| 2018/08/27 | 1,387 | 1,387 | 1,363 | 1,371 | -10 | -0.7% | 530,800 |
| 2018/08/24 | 1,370 | 1,390 | 1,362 | 1,381 | +16 | +1.2% | 357,400 |
| 2018/08/23 | 1,350 | 1,369 | 1,348 | 1,365 | +20 | +1.5% | 212,300 |
| 2018/08/22 | 1,340 | 1,346 | 1,327 | 1,345 | +6 | +0.4% | 243,200 |
| 2018/08/21 | 1,347 | 1,352 | 1,334 | 1,339 | -6 | -0.4% | 222,600 |
| 2018/08/20 | 1,358 | 1,363 | 1,345 | 1,345 | -9 | -0.7% | 209,500 |
| 2018/08/17 | 1,355 | 1,358 | 1,346 | 1,354 | +17 | +1.3% | 210,400 |
| 2018/08/16 | 1,350 | 1,351 | 1,331 | 1,337 | -16 | -1.2% | 288,900 |
| 2018/08/15 | 1,381 | 1,382 | 1,352 | 1,353 | -27 | -2% | 297,100 |
| 2018/08/14 | 1,348 | 1,384 | 1,348 | 1,380 | +35 | +2.6% | 284,700 |
| 2018/08/13 | 1,360 | 1,364 | 1,341 | 1,345 | -16 | -1.2% | 258,900 |
| 2018/08/10 | 1,357 | 1,374 | 1,352 | 1,361 | +5 | +0.4% | 222,800 |
| 2018/08/09 | 1,365 | 1,366 | 1,345 | 1,356 | -9 | -0.7% | 232,300 |
| 2018/08/08 | 1,360 | 1,382 | 1,359 | 1,365 | +8 | +0.6% | 587,200 |
| 2018/08/07 | 1,340 | 1,358 | 1,333 | 1,357 | +22 | +1.6% | 244,800 |
| 2018/08/06 | 1,332 | 1,347 | 1,332 | 1,335 | +5 | +0.4% | 211,800 |
| 2018/08/03 | 1,352 | 1,352 | 1,327 | 1,330 | -17 | -1.3% | 327,500 |
| 2018/08/02 | 1,353 | 1,362 | 1,347 | 1,347 | -3 | -0.2% | 260,800 |
| 2018/08/01 | 1,350 | 1,365 | 1,345 | 1,350 | +8 | +0.6% | 334,000 |
| 2018/07/31 | 1,340 | 1,344 | 1,323 | 1,342 | -2 | -0.1% | 454,900 |
| 2018/07/30 | 1,344 | 1,349 | 1,335 | 1,344 | +8 | +0.6% | 311,400 |
| 2018/07/27 | 1,331 | 1,344 | 1,321 | 1,336 | -9 | -0.7% | 454,500 |
| 2018/07/26 | 1,330 | 1,349 | 1,316 | 1,345 | +20 | +1.5% | 394,100 |
| 2018/07/25 | 1,321 | 1,326 | 1,306 | 1,325 | -6 | -0.5% | 415,900 |
| 2018/07/24 | 1,300 | 1,337 | 1,295 | 1,331 | +38 | +2.9% | 580,400 |
| 2018/07/23 | 1,305 | 1,315 | 1,284 | 1,293 | -31 | -2.3% | 767,300 |
| 2018/07/20 | 1,315 | 1,337 | 1,314 | 1,324 | +3 | +0.2% | 511,100 |
| 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 |
1701～
1750
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
