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 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 1,160 | 1,178 | 1,155 | 1,171 | +14 | +1.2% | 288,700 |
| 2017/09/13 | 1,157 | 1,168 | 1,145 | 1,157 | +2 | +0.2% | 267,700 |
| 2017/09/12 | 1,150 | 1,158 | 1,148 | 1,155 | +6 | +0.5% | 228,200 |
| 2017/09/11 | 1,136 | 1,149 | 1,135 | 1,149 | +16 | +1.4% | 268,500 |
| 2017/09/08 | 1,125 | 1,136 | 1,122 | 1,133 | +8 | +0.7% | 286,300 |
| 2017/09/07 | 1,122 | 1,132 | 1,120 | 1,125 | +9 | +0.8% | 303,000 |
| 2017/09/06 | 1,100 | 1,117 | 1,088 | 1,116 | +11 | +1% | 254,500 |
| 2017/09/05 | 1,114 | 1,120 | 1,101 | 1,105 | -8 | -0.7% | 295,500 |
| 2017/09/04 | 1,119 | 1,119 | 1,104 | 1,113 | -9 | -0.8% | 212,700 |
| 2017/09/01 | 1,125 | 1,126 | 1,118 | 1,122 | +2 | +0.2% | 188,600 |
| 2017/08/31 | 1,115 | 1,124 | 1,112 | 1,120 | +11 | +1% | 284,300 |
| 2017/08/30 | 1,102 | 1,110 | 1,100 | 1,109 | +7 | +0.6% | 237,100 |
| 2017/08/29 | 1,113 | 1,115 | 1,077 | 1,102 | -31 | -2.7% | 2,041,700 |
| 2017/08/28 | 1,120 | 1,140 | 1,120 | 1,133 | +11 | +1% | 1,732,300 |
| 2017/08/25 | 1,145 | 1,147 | 1,121 | 1,122 | -24 | -2.1% | 639,300 |
| 2017/08/24 | 1,165 | 1,165 | 1,146 | 1,146 | -22 | -1.9% | 326,400 |
| 2017/08/23 | 1,148 | 1,172 | 1,145 | 1,168 | +26 | +2.3% | 689,000 |
| 2017/08/22 | 1,157 | 1,159 | 1,139 | 1,142 | -10 | -0.9% | 796,700 |
| 2017/08/21 | 1,157 | 1,159 | 1,150 | 1,152 | +2 | +0.2% | 324,700 |
| 2017/08/18 | 1,150 | 1,159 | 1,146 | 1,150 | -6 | -0.5% | 345,800 |
| 2017/08/17 | 1,150 | 1,159 | 1,148 | 1,156 | +11 | +1% | 389,100 |
| 2017/08/16 | 1,150 | 1,153 | 1,143 | 1,145 | -2 | -0.2% | 294,300 |
| 2017/08/15 | 1,137 | 1,147 | 1,133 | 1,147 | +15 | +1.3% | 235,600 |
| 2017/08/14 | 1,140 | 1,142 | 1,127 | 1,132 | -13 | -1.1% | 333,600 |
| 2017/08/10 | 1,136 | 1,146 | 1,135 | 1,145 | +6 | +0.5% | 262,000 |
| 2017/08/09 | 1,145 | 1,149 | 1,133 | 1,139 | -8 | -0.7% | 230,400 |
| 2017/08/08 | 1,150 | 1,156 | 1,143 | 1,147 | -2 | -0.2% | 283,700 |
| 2017/08/07 | 1,137 | 1,150 | 1,134 | 1,149 | +14 | +1.2% | 258,200 |
| 2017/08/04 | 1,128 | 1,139 | 1,124 | 1,135 | +3 | +0.3% | 184,600 |
| 2017/08/03 | 1,136 | 1,137 | 1,126 | 1,132 | -7 | -0.6% | 319,400 |
| 2017/08/02 | 1,146 | 1,146 | 1,136 | 1,139 | +9 | +0.8% | 326,900 |
| 2017/08/01 | 1,132 | 1,135 | 1,123 | 1,130 | +3 | +0.3% | 416,300 |
| 2017/07/31 | 1,133 | 1,142 | 1,127 | 1,127 | -9 | -0.8% | 324,900 |
| 2017/07/28 | 1,118 | 1,145 | 1,118 | 1,136 | +19 | +1.7% | 478,500 |
| 2017/07/27 | 1,120 | 1,129 | 1,117 | 1,117 | -6 | -0.5% | 344,100 |
| 2017/07/26 | 1,130 | 1,138 | 1,120 | 1,123 | -4 | -0.4% | 345,400 |
| 2017/07/25 | 1,135 | 1,137 | 1,121 | 1,127 | -4 | -0.4% | 297,100 |
| 2017/07/24 | 1,112 | 1,138 | 1,112 | 1,131 | +21 | +1.9% | 344,300 |
| 2017/07/21 | 1,137 | 1,137 | 1,102 | 1,110 | -27 | -2.4% | 601,500 |
| 2017/07/20 | 1,159 | 1,165 | 1,137 | 1,137 | -25 | -2.2% | 636,500 |
| 2017/07/19 | 1,164 | 1,165 | 1,140 | 1,162 | -5 | -0.4% | 726,300 |
| 2017/07/18 | 1,100 | 1,175 | 1,099 | 1,167 | +94 | +8.8% | 1,923,100 |
| 2017/07/14 | 1,033 | 1,079 | 1,033 | 1,073 | +60 | +5.9% | 1,555,200 |
| 2017/07/13 | 1,017 | 1,018 | 1,010 | 1,013 | -2 | -0.2% | 162,900 |
| 2017/07/12 | 1,020 | 1,024 | 1,015 | 1,015 | -9 | -0.9% | 173,000 |
| 2017/07/11 | 1,015 | 1,026 | 1,014 | 1,024 | +7 | +0.7% | 133,300 |
| 2017/07/10 | 1,015 | 1,021 | 1,011 | 1,017 | +4 | +0.4% | 233,800 |
| 2017/07/07 | 1,020 | 1,023 | 1,013 | 1,013 | -16 | -1.6% | 198,600 |
| 2017/07/06 | 1,012 | 1,030 | 1,012 | 1,029 | +17 | +1.7% | 235,100 |
| 2017/07/05 | 1,023 | 1,024 | 1,011 | 1,012 | -8 | -0.8% | 212,200 |
1951～
2000
件表示中 / 4886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 | 80,000円 | +5.5% | +14.9% | 0.56% | 58.06倍 | 8.38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% | 18.28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 | 365,500円 | +9.0% | +17.2% | 1.26% | 8.76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 | 288,000円 | +2.0% | +7.6% | 3.58% | 22.48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 | 169,900円 | +4.9% | +20.0% | 2.35% | 17.11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
