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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 1,223 | 1,225 | 1,210 | 1,213 | -6 | -0.5% | 131,000 |
| 2017/11/27 | 1,220 | 1,224 | 1,215 | 1,219 | +5 | +0.4% | 122,400 |
| 2017/11/24 | 1,207 | 1,217 | 1,204 | 1,214 | +14 | +1.2% | 126,500 |
| 2017/11/22 | 1,215 | 1,215 | 1,200 | 1,200 | -11 | -0.9% | 130,900 |
| 2017/11/21 | 1,206 | 1,215 | 1,202 | 1,211 | +6 | +0.5% | 146,000 |
| 2017/11/20 | 1,203 | 1,210 | 1,193 | 1,205 | ±0 | ±0% | 182,000 |
| 2017/11/17 | 1,226 | 1,226 | 1,205 | 1,205 | -3 | -0.2% | 144,600 |
| 2017/11/16 | 1,190 | 1,215 | 1,181 | 1,208 | +17 | +1.4% | 194,200 |
| 2017/11/15 | 1,225 | 1,226 | 1,187 | 1,191 | -41 | -3.3% | 284,800 |
| 2017/11/14 | 1,237 | 1,240 | 1,228 | 1,232 | -3 | -0.2% | 185,300 |
| 2017/11/13 | 1,243 | 1,245 | 1,233 | 1,235 | -7 | -0.6% | 121,700 |
| 2017/11/10 | 1,235 | 1,244 | 1,231 | 1,242 | -4 | -0.3% | 133,700 |
| 2017/11/09 | 1,240 | 1,273 | 1,231 | 1,246 | +10 | +0.8% | 368,300 |
| 2017/11/08 | 1,240 | 1,243 | 1,231 | 1,236 | ±0 | ±0% | 191,500 |
| 2017/11/07 | 1,228 | 1,241 | 1,221 | 1,236 | +6 | +0.5% | 217,100 |
| 2017/11/06 | 1,223 | 1,233 | 1,219 | 1,230 | +7 | +0.6% | 212,700 |
| 2017/11/02 | 1,221 | 1,226 | 1,212 | 1,223 | -2 | -0.2% | 154,800 |
| 2017/11/01 | 1,213 | 1,226 | 1,205 | 1,225 | +10 | +0.8% | 220,100 |
| 2017/10/31 | 1,207 | 1,215 | 1,201 | 1,215 | +8 | +0.7% | 179,400 |
| 2017/10/30 | 1,204 | 1,212 | 1,200 | 1,207 | +8 | +0.7% | 274,100 |
| 2017/10/27 | 1,191 | 1,199 | 1,184 | 1,199 | +15 | +1.3% | 126,900 |
| 2017/10/26 | 1,188 | 1,195 | 1,181 | 1,184 | -8 | -0.7% | 155,800 |
| 2017/10/25 | 1,200 | 1,203 | 1,189 | 1,192 | -9 | -0.7% | 202,700 |
| 2017/10/24 | 1,183 | 1,210 | 1,183 | 1,201 | +20 | +1.7% | 331,000 |
| 2017/10/23 | 1,185 | 1,188 | 1,174 | 1,181 | +2 | +0.2% | 190,700 |
| 2017/10/20 | 1,190 | 1,191 | 1,176 | 1,179 | -12 | -1% | 194,700 |
| 2017/10/19 | 1,190 | 1,213 | 1,175 | 1,191 | +7 | +0.6% | 477,300 |
| 2017/10/18 | 1,150 | 1,207 | 1,148 | 1,184 | +47 | +4.1% | 1,050,700 |
| 2017/10/17 | 1,143 | 1,173 | 1,133 | 1,137 | +34 | +3.1% | 1,018,600 |
| 2017/10/16 | 1,145 | 1,146 | 1,103 | 1,103 | -90 | -7.5% | 1,448,500 |
| 2017/10/13 | 1,181 | 1,195 | 1,171 | 1,193 | +17 | +1.4% | 341,600 |
| 2017/10/12 | 1,158 | 1,176 | 1,157 | 1,176 | +23 | +2% | 174,100 |
| 2017/10/11 | 1,150 | 1,155 | 1,146 | 1,153 | +5 | +0.4% | 121,100 |
| 2017/10/10 | 1,149 | 1,150 | 1,142 | 1,148 | -1 | -0.1% | 116,900 |
| 2017/10/06 | 1,159 | 1,161 | 1,144 | 1,149 | -10 | -0.9% | 140,900 |
| 2017/10/05 | 1,160 | 1,164 | 1,156 | 1,159 | -2 | -0.2% | 72,800 |
| 2017/10/04 | 1,170 | 1,173 | 1,159 | 1,161 | -6 | -0.5% | 146,700 |
| 2017/10/03 | 1,182 | 1,182 | 1,163 | 1,167 | -13 | -1.1% | 166,300 |
| 2017/10/02 | 1,179 | 1,191 | 1,175 | 1,180 | +13 | +1.1% | 197,500 |
| 2017/09/29 | 1,172 | 1,172 | 1,163 | 1,167 | -5 | -0.4% | 157,500 |
| 2017/09/28 | 1,174 | 1,174 | 1,165 | 1,172 | -2 | -0.2% | 125,400 |
| 2017/09/27 | 1,178 | 1,178 | 1,166 | 1,174 | -4 | -0.3% | 94,300 |
| 2017/09/26 | 1,169 | 1,179 | 1,169 | 1,178 | +9 | +0.8% | 135,300 |
| 2017/09/25 | 1,163 | 1,174 | 1,159 | 1,169 | +6 | +0.5% | 146,800 |
| 2017/09/22 | 1,179 | 1,179 | 1,156 | 1,163 | -13 | -1.1% | 153,200 |
| 2017/09/21 | 1,186 | 1,186 | 1,175 | 1,176 | -13 | -1.1% | 138,800 |
| 2017/09/20 | 1,193 | 1,194 | 1,188 | 1,189 | -4 | -0.3% | 152,000 |
| 2017/09/19 | 1,174 | 1,195 | 1,174 | 1,193 | +21 | +1.8% | 292,400 |
| 2017/09/15 | 1,168 | 1,172 | 1,165 | 1,172 | +1 | +0.1% | 202,500 |
| 2017/09/14 | 1,160 | 1,178 | 1,155 | 1,171 | +14 | +1.2% | 288,700 |
1901～
1950
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 | 80,100円 | +5.5% | +14.9% | 0.56% | 58.13倍 | 8.39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 |
| ヤオコー | 920,000円 | +4.8% | +1.3% | 1.36% | 18.27倍 | 2.06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 | 365,000円 | +9.0% | +17.2% | 1.26% | 8.75倍 | 1.74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 | 288,300円 | +2.0% | +7.6% | 3.57% | 22.50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 | 169,600円 | +4.9% | +20.0% | 2.36% | 17.08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
