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 |
|---|---|---|---|---|---|---|---|
| 2018/04/25 | 1,238 | 1,312 | 1,234 | 1,299 | +54 | +4.3% | 627,100 |
| 2018/04/24 | 1,230 | 1,247 | 1,228 | 1,245 | +21 | +1.7% | 200,300 |
| 2018/04/23 | 1,236 | 1,236 | 1,219 | 1,224 | -18 | -1.4% | 173,500 |
| 2018/04/20 | 1,213 | 1,243 | 1,208 | 1,242 | +35 | +2.9% | 311,400 |
| 2018/04/19 | 1,215 | 1,218 | 1,199 | 1,207 | +1 | +0.1% | 291,300 |
| 2018/04/18 | 1,190 | 1,213 | 1,186 | 1,206 | +20 | +1.7% | 313,000 |
| 2018/04/17 | 1,191 | 1,195 | 1,173 | 1,186 | +7 | +0.6% | 311,300 |
| 2018/04/16 | 1,154 | 1,180 | 1,152 | 1,179 | -49 | -4% | 739,400 |
| 2018/04/13 | 1,273 | 1,274 | 1,215 | 1,228 | -49 | -3.8% | 413,100 |
| 2018/04/12 | 1,274 | 1,290 | 1,272 | 1,277 | +1 | +0.1% | 150,600 |
| 2018/04/11 | 1,311 | 1,312 | 1,269 | 1,276 | -33 | -2.5% | 268,900 |
| 2018/04/10 | 1,320 | 1,329 | 1,308 | 1,309 | -5 | -0.4% | 221,900 |
| 2018/04/09 | 1,306 | 1,320 | 1,303 | 1,314 | +1 | +0.1% | 180,800 |
| 2018/04/06 | 1,288 | 1,319 | 1,288 | 1,313 | +29 | +2.3% | 409,100 |
| 2018/04/05 | 1,285 | 1,292 | 1,275 | 1,284 | +5 | +0.4% | 183,500 |
| 2018/04/04 | 1,270 | 1,283 | 1,267 | 1,279 | +9 | +0.7% | 225,800 |
| 2018/04/03 | 1,259 | 1,271 | 1,255 | 1,270 | +5 | +0.4% | 144,500 |
| 2018/04/02 | 1,266 | 1,277 | 1,263 | 1,265 | +3 | +0.2% | 200,900 |
| 2018/03/30 | 1,262 | 1,268 | 1,257 | 1,262 | ±0 | ±0% | 157,000 |
| 2018/03/29 | 1,252 | 1,267 | 1,249 | 1,262 | +12 | +1% | 263,100 |
| 2018/03/28 | 1,217 | 1,250 | 1,217 | 1,250 | +25 | +2% | 322,100 |
| 2018/03/27 | 1,203 | 1,225 | 1,203 | 1,225 | +28 | +2.3% | 253,900 |
| 2018/03/26 | 1,190 | 1,200 | 1,166 | 1,197 | -6 | -0.5% | 414,300 |
| 2018/03/23 | 1,207 | 1,219 | 1,203 | 1,203 | -29 | -2.4% | 254,800 |
| 2018/03/22 | 1,216 | 1,232 | 1,213 | 1,232 | +16 | +1.3% | 224,300 |
| 2018/03/20 | 1,215 | 1,219 | 1,207 | 1,216 | -8 | -0.7% | 103,700 |
| 2018/03/19 | 1,223 | 1,229 | 1,214 | 1,224 | -4 | -0.3% | 144,800 |
| 2018/03/16 | 1,229 | 1,233 | 1,221 | 1,228 | +2 | +0.2% | 189,900 |
| 2018/03/15 | 1,220 | 1,229 | 1,217 | 1,226 | +8 | +0.7% | 204,000 |
| 2018/03/14 | 1,214 | 1,223 | 1,212 | 1,218 | ±0 | ±0% | 145,400 |
| 2018/03/13 | 1,204 | 1,218 | 1,202 | 1,218 | +10 | +0.8% | 174,900 |
| 2018/03/12 | 1,209 | 1,212 | 1,197 | 1,208 | +7 | +0.6% | 167,200 |
| 2018/03/09 | 1,218 | 1,222 | 1,198 | 1,201 | -4 | -0.3% | 242,300 |
| 2018/03/08 | 1,217 | 1,219 | 1,202 | 1,205 | -1 | -0.1% | 110,000 |
| 2018/03/07 | 1,204 | 1,224 | 1,200 | 1,206 | -2 | -0.2% | 247,500 |
| 2018/03/06 | 1,196 | 1,215 | 1,195 | 1,208 | +21 | +1.8% | 240,500 |
| 2018/03/05 | 1,185 | 1,196 | 1,183 | 1,187 | +1 | +0.1% | 228,800 |
| 2018/03/02 | 1,176 | 1,190 | 1,169 | 1,186 | -6 | -0.5% | 256,100 |
| 2018/03/01 | 1,195 | 1,203 | 1,191 | 1,192 | -9 | -0.7% | 217,200 |
| 2018/02/28 | 1,199 | 1,224 | 1,198 | 1,201 | -3 | -0.2% | 378,300 |
| 2018/02/27 | 1,210 | 1,212 | 1,193 | 1,204 | -5 | -0.4% | 324,800 |
| 2018/02/26 | 1,189 | 1,216 | 1,186 | 1,209 | +8 | +0.7% | 1,135,100 |
| 2018/02/23 | 1,228 | 1,228 | 1,200 | 1,201 | -30 | -2.4% | 1,816,700 |
| 2018/02/22 | 1,246 | 1,248 | 1,230 | 1,231 | -19 | -1.5% | 553,000 |
| 2018/02/21 | 1,252 | 1,259 | 1,244 | 1,250 | -5 | -0.4% | 358,400 |
| 2018/02/20 | 1,248 | 1,255 | 1,243 | 1,255 | +7 | +0.6% | 334,300 |
| 2018/02/19 | 1,229 | 1,254 | 1,219 | 1,248 | +33 | +2.7% | 526,900 |
| 2018/02/16 | 1,214 | 1,226 | 1,205 | 1,215 | +12 | +1% | 322,800 |
| 2018/02/15 | 1,201 | 1,218 | 1,195 | 1,203 | +10 | +0.8% | 278,800 |
| 2018/02/14 | 1,205 | 1,210 | 1,181 | 1,193 | -11 | -0.9% | 400,300 |
1801～
1850
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 | 79,900円 | +5.5% | +14.9% | 0.56% | 57.98倍 | 8.37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 | 920,100円 | +4.8% | +1.3% | 1.36% | 18.27倍 | 2.07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 | 364,500円 | +9.0% | +17.2% | 1.26% | 8.74倍 | 1.73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 | 288,200円 | +2.0% | +7.6% | 3.57% | 22.49倍 | 4.67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 | 169,400円 | +4.9% | +20.0% | 2.36% | 17.06倍 | 1.85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
