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 |
|---|---|---|---|---|---|---|---|
| 2012/05/31 | 60.9 | 60.9 | 60.8 | 60.8 | -0.1 | -0.2% | 10,800 |
| 2012/05/30 | 62.1 | 62.1 | 60.2 | 60.9 | -0.8 | -1.3% | 27,900 |
| 2012/05/29 | 60.3 | 61.7 | 60 | 61.7 | +0.5 | +0.8% | 31,500 |
| 2012/05/28 | 60.9 | 61.2 | 60.8 | 61.2 | +0.3 | +0.5% | 19,800 |
| 2012/05/25 | 61.2 | 61.7 | 60.9 | 60.9 | -0.8 | -1.3% | 11,700 |
| 2012/05/24 | 61.4 | 61.7 | 60.7 | 61.7 | +0.3 | +0.5% | 26,100 |
| 2012/05/23 | 63.3 | 64.2 | 61.4 | 61.4 | -1 | -1.6% | 41,400 |
| 2012/05/22 | 61.9 | 62.6 | 61.8 | 62.4 | +0.7 | +1.1% | 10,800 |
| 2012/05/21 | 61.6 | 63.3 | 61.6 | 61.7 | +0.3 | +0.5% | 41,400 |
| 2012/05/18 | 61.2 | 61.9 | 60.9 | 61.4 | -0.3 | -0.5% | 67,500 |
| 2012/05/17 | 60.6 | 61.9 | 60.6 | 61.7 | +1.1 | +1.8% | 51,300 |
| 2012/05/16 | 60.7 | 62.2 | 60.4 | 60.6 | +0.5 | +0.8% | 47,700 |
| 2012/05/15 | 61.3 | 62.4 | 58.3 | 60.1 | -2.2 | -3.5% | 282,600 |
| 2012/05/14 | 66.8 | 66.8 | 62.2 | 62.3 | -4.8 | -7.2% | 181,800 |
| 2012/05/11 | 68.4 | 68.8 | 65.9 | 67.1 | -0.9 | -1.3% | 86,400 |
| 2012/05/10 | 68.9 | 68.9 | 67.2 | 68 | -0.9 | -1.3% | 27,900 |
| 2012/05/09 | 67.8 | 68.9 | 67.7 | 68.9 | +1.2 | +1.8% | 36,000 |
| 2012/05/08 | 67 | 68.3 | 67 | 67.7 | +1 | +1.5% | 82,800 |
| 2012/05/07 | 68.9 | 68.9 | 66.7 | 66.7 | -3 | -4.3% | 99,000 |
| 2012/05/02 | 68.8 | 70.3 | 68.8 | 69.7 | +1.6 | +2.3% | 109,800 |
| 2012/05/01 | 67.1 | 68.9 | 67.1 | 68.1 | +1 | +1.5% | 48,600 |
| 2012/04/27 | 67.9 | 68.7 | 67 | 67.1 | ±0 | ±0% | 66,600 |
| 2012/04/26 | 70.3 | 70.3 | 65.6 | 67.1 | -3.1 | -4.4% | 474,300 |
| 2012/04/25 | 72.2 | 72.2 | 70.2 | 70.2 | -0.9 | -1.3% | 31,500 |
| 2012/04/24 | 72.7 | 72.7 | 69.6 | 71.1 | -2.6 | -3.5% | 82,800 |
| 2012/04/23 | 78 | 78 | 72.8 | 73.7 | -3 | -3.9% | 153,900 |
| 2012/04/20 | 74.4 | 79 | 74.4 | 76.7 | +3 | +4.1% | 474,300 |
| 2012/04/19 | 74.4 | 76.7 | 71.1 | 73.7 | +3.7 | +5.3% | 339,300 |
| 2012/04/18 | 66.2 | 70.6 | 65.9 | 70 | +4.4 | +6.7% | 418,500 |
| 2012/04/17 | 65.8 | 66.1 | 65.4 | 65.6 | +0.7 | +1.1% | 63,900 |
| 2012/04/16 | 68 | 68 | 64 | 64.9 | -3 | -4.4% | 179,100 |
| 2012/04/13 | 67.9 | 68.9 | 66.4 | 67.9 | -0.5 | -0.7% | 122,400 |
| 2012/04/12 | 68.9 | 70 | 65 | 68.4 | +3 | +4.6% | 406,800 |
| 2012/04/11 | 62.6 | 68.9 | 62.3 | 65.4 | +3.2 | +5.1% | 270,900 |
| 2012/04/10 | 62.4 | 62.4 | 62.1 | 62.2 | -0.8 | -1.3% | 13,500 |
| 2012/04/09 | 62.1 | 63 | 62.1 | 63 | +0.8 | +1.3% | 14,400 |
| 2012/04/06 | 61.7 | 62.2 | 61.3 | 62.2 | +0.9 | +1.5% | 32,400 |
| 2012/04/05 | 62.9 | 62.9 | 60.7 | 61.3 | -1.6 | -2.5% | 28,800 |
| 2012/04/04 | 62.6 | 65 | 62.1 | 62.9 | +0.7 | +1.1% | 70,200 |
| 2012/04/03 | 62.2 | 62.2 | 62 | 62.2 | ±0 | ±0% | 33,300 |
| 2012/04/02 | 61.2 | 62.2 | 61.1 | 62.2 | +1.3 | +2.1% | 89,100 |
| 2012/03/30 | 60.1 | 60.9 | 60 | 60.9 | ±0 | ±0% | 27,000 |
| 2012/03/29 | 61.1 | 61.1 | 60.9 | 60.9 | ±0 | ±0% | 12,600 |
| 2012/03/28 | 59.9 | 61 | 59.8 | 60.9 | +0.5 | +0.8% | 34,200 |
| 2012/03/27 | 61.3 | 61.3 | 60.4 | 60.4 | ±0 | ±0% | 15,300 |
| 2012/03/26 | 60.4 | 61 | 59.6 | 60.4 | +0.4 | +0.7% | 59,400 |
| 2012/03/23 | 60.3 | 60.3 | 59 | 60 | -0.4 | -0.7% | 54,000 |
| 2012/03/22 | 60 | 60.4 | 59.7 | 60.4 | +0.8 | +1.3% | 88,200 |
| 2012/03/21 | 59.9 | 59.9 | 59.6 | 59.6 | -0.2 | -0.3% | 43,200 |
| 2012/03/19 | 59.9 | 60.1 | 59.4 | 59.8 | -0.1 | -0.2% | 31,500 |
3251～
3300
件表示中 / 4887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 |
| ノジマ | 372,500円 | +9.0% | +17.2% | 1.23% | 8.93倍 | 1.77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 |
| ヤオコー | 911,900円 | +4.8% | +1.3% | 1.37% | 18.11倍 | 2.05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 |
| 日ガス | 283,400円 | +2.0% | +7.6% | 3.63% | 22.12倍 | 4.59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 | 168,100円 | +4.9% | +20.0% | 2.38% | 16.93倍 | 1.83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
