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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 1,025 | 1,030 | 1,016.7 | 1,020 | -16.7 | -1.6% | 351,300 |
| 2015/11/13 | 1,021.7 | 1,046.7 | 1,011.7 | 1,036.7 | +11.7 | +1.1% | 514,800 |
| 2015/11/12 | 1,000 | 1,030 | 1,000 | 1,025 | +21.7 | +2.2% | 449,700 |
| 2015/11/11 | 1,000 | 1,015 | 997 | 1,003.3 | +7.6 | +0.8% | 427,800 |
| 2015/11/10 | 983.7 | 997 | 974 | 995.7 | +8.7 | +0.9% | 539,700 |
| 2015/11/09 | 1,000 | 1,016.7 | 985 | 987 | -0.7 | -0.1% | 535,200 |
| 2015/11/06 | 997 | 1,011.7 | 984.7 | 987.7 | -9 | -0.9% | 534,300 |
| 2015/11/05 | 996.7 | 1,005 | 968.7 | 996.7 | -6.6 | -0.7% | 1,022,700 |
| 2015/11/04 | 1,033.3 | 1,038.3 | 990 | 1,003.3 | -25 | -2.4% | 1,004,400 |
| 2015/11/02 | 1,050 | 1,051.7 | 1,025 | 1,028.3 | -21.7 | -2.1% | 643,800 |
| 2015/10/30 | 1,073.3 | 1,081.7 | 1,050 | 1,050 | -15 | -1.4% | 610,500 |
| 2015/10/29 | 1,073.3 | 1,090 | 1,063.3 | 1,065 | +3.3 | +0.3% | 1,136,400 |
| 2015/10/28 | 1,073.3 | 1,080 | 1,060 | 1,061.7 | -18.3 | -1.7% | 518,100 |
| 2015/10/27 | 1,066.7 | 1,098.3 | 1,066.7 | 1,080 | +15 | +1.4% | 593,400 |
| 2015/10/26 | 1,090 | 1,091.7 | 1,053.3 | 1,065 | -15 | -1.4% | 468,600 |
| 2015/10/23 | 1,100 | 1,100 | 1,070 | 1,080 | -13.3 | -1.2% | 522,300 |
| 2015/10/22 | 1,101.7 | 1,106.7 | 1,068.3 | 1,093.3 | -5 | -0.5% | 800,700 |
| 2015/10/21 | 1,101.7 | 1,113.3 | 1,081.7 | 1,098.3 | -16.7 | -1.5% | 825,300 |
| 2015/10/20 | 1,083.3 | 1,121.7 | 1,083.3 | 1,115 | +53.3 | +5% | 1,431,900 |
| 2015/10/19 | 1,013.3 | 1,075 | 1,008.3 | 1,061.7 | +73.4 | +7.4% | 2,160,300 |
| 2015/10/16 | 993.3 | 1,013.3 | 981 | 988.3 | -13.4 | -1.3% | 1,352,400 |
| 2015/10/15 | 973 | 1,008.3 | 953.7 | 1,001.7 | +145 | +16.9% | 3,933,000 |
| 2015/10/14 | 860 | 864.7 | 848.3 | 856.7 | +10 | +1.2% | 339,900 |
| 2015/10/13 | 840.3 | 859.7 | 840.3 | 846.7 | +7.7 | +0.9% | 330,000 |
| 2015/10/09 | 851 | 851 | 828.3 | 839 | -18.7 | -2.2% | 378,300 |
| 2015/10/08 | 870.7 | 870.7 | 845.3 | 857.7 | -6.6 | -0.8% | 379,200 |
| 2015/10/07 | 871.7 | 871.7 | 853.7 | 864.3 | -3.7 | -0.4% | 294,300 |
| 2015/10/06 | 880 | 883.3 | 860.3 | 868 | -2 | -0.2% | 317,400 |
| 2015/10/05 | 866.3 | 876.3 | 861 | 870 | +22.3 | +2.6% | 179,700 |
| 2015/10/02 | 850 | 866 | 842.3 | 847.7 | -10.6 | -1.2% | 207,600 |
| 2015/10/01 | 829.3 | 866.3 | 818.3 | 858.3 | +34 | +4.1% | 412,200 |
| 2015/09/30 | 807 | 831.3 | 806.7 | 824.3 | +17.3 | +2.1% | 270,300 |
| 2015/09/29 | 824 | 829.3 | 804 | 807 | -17 | -2.1% | 290,100 |
| 2015/09/28 | 822.3 | 830.3 | 802.7 | 824 | +0.7 | +0.1% | 340,500 |
| 2015/09/25 | 804 | 823.3 | 804 | 823.3 | +8.3 | +1% | 325,500 |
| 2015/09/24 | 806.3 | 831.3 | 806.3 | 815 | -0.3 | ±0% | 237,000 |
| 2015/09/18 | 820.3 | 835.3 | 810.7 | 815.3 | -4 | -0.5% | 258,000 |
| 2015/09/17 | 838.3 | 838.3 | 818.3 | 819.3 | -11.4 | -1.4% | 213,000 |
| 2015/09/16 | 847 | 847 | 818 | 830.7 | -9.6 | -1.1% | 270,600 |
| 2015/09/15 | 826.7 | 859.7 | 824.7 | 840.3 | +15.3 | +1.9% | 286,800 |
| 2015/09/14 | 830 | 848 | 818 | 825 | -19.3 | -2.3% | 371,100 |
| 2015/09/11 | 810 | 850 | 806 | 844.3 | +35.3 | +4.4% | 363,600 |
| 2015/09/10 | 804.7 | 818 | 801 | 809 | -12.3 | -1.5% | 222,900 |
| 2015/09/09 | 816.3 | 831.7 | 799.7 | 821.3 | +41.6 | +5.3% | 453,000 |
| 2015/09/08 | 797.7 | 816.3 | 777 | 779.7 | -17.6 | -2.2% | 431,700 |
| 2015/09/07 | 800.7 | 810 | 774.7 | 797.3 | -28 | -3.4% | 425,100 |
| 2015/09/04 | 851.7 | 866.7 | 816.7 | 825.3 | -24 | -2.8% | 496,800 |
| 2015/09/03 | 837 | 865.3 | 837 | 849.3 | +22.6 | +2.7% | 343,200 |
| 2015/09/02 | 810.7 | 857.3 | 808.7 | 826.7 | -18.6 | -2.2% | 653,100 |
| 2015/09/01 | 893.3 | 894.7 | 845.3 | 845.3 | -55 | -6.1% | 416,700 |
2401～
2450
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
