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 |
|---|---|---|---|---|---|---|---|
| 2012/01/16 | 56 | 56.1 | 55.7 | 56 | ±0 | ±0% | 44,100 |
| 2012/01/13 | 55.3 | 56.1 | 55.3 | 56 | +0.7 | +1.3% | 86,400 |
| 2012/01/12 | 54.6 | 55.3 | 54.6 | 55.3 | +1.5 | +2.8% | 33,300 |
| 2012/01/11 | 54 | 54.4 | 53.7 | 53.8 | -0.2 | -0.4% | 17,100 |
| 2012/01/10 | 54.4 | 54.7 | 54 | 54 | -0.4 | -0.7% | 34,200 |
| 2012/01/06 | 54.7 | 54.9 | 53.3 | 54.4 | -0.2 | -0.4% | 65,700 |
| 2012/01/05 | 55.6 | 55.6 | 54.2 | 54.6 | -0.5 | -0.9% | 47,700 |
| 2012/01/04 | 54.6 | 55.1 | 54.2 | 55.1 | +1.1 | +2% | 38,700 |
| 2011/12/30 | 54.1 | 55 | 54 | 54 | ±0 | ±0% | 37,800 |
| 2011/12/29 | 51.7 | 55.6 | 51.7 | 54 | +2.3 | +4.4% | 69,300 |
| 2011/12/28 | 50.8 | 51.7 | 50.8 | 51.7 | +0.9 | +1.8% | 5,400 |
| 2011/12/27 | 51.3 | 51.7 | 50.8 | 50.8 | +0.2 | +0.4% | 11,700 |
| 2011/12/26 | 51.3 | 51.3 | 50.4 | 50.6 | +0.2 | +0.4% | 24,300 |
| 2011/12/22 | 50.8 | 50.8 | 50.2 | 50.4 | -0.7 | -1.4% | 9,000 |
| 2011/12/21 | 52.8 | 52.8 | 51.1 | 51.1 | -0.9 | -1.7% | 60,300 |
| 2011/12/20 | 50.9 | 52.4 | 50.9 | 52 | +1.7 | +3.4% | 27,000 |
| 2011/12/19 | 51.8 | 51.8 | 50.3 | 50.3 | -1 | -1.9% | 23,400 |
| 2011/12/16 | 51.1 | 52.6 | 51.1 | 51.3 | +0.5 | +1% | 36,900 |
| 2011/12/15 | 49.9 | 50.8 | 49.9 | 50.8 | +0.2 | +0.4% | 5,400 |
| 2011/12/14 | 50 | 50.6 | 50 | 50.6 | -0.2 | -0.4% | 3,600 |
| 2011/12/13 | 50 | 50.8 | 50 | 50.8 | +0.8 | +1.6% | 3,600 |
| 2011/12/12 | 50 | 50.6 | 50 | 50 | +0.6 | +1.2% | 21,600 |
| 2011/12/09 | 49.7 | 49.7 | 49.4 | 49.4 | -0.3 | -0.6% | 5,400 |
| 2011/12/08 | 50 | 50 | 49.7 | 49.7 | -0.3 | -0.6% | 2,700 |
| 2011/12/07 | 50 | 50 | 49.1 | 50 | ±0 | ±0% | 12,600 |
| 2011/12/06 | 49.9 | 50 | 48.3 | 50 | +0.2 | +0.4% | 25,200 |
| 2011/12/05 | 48.9 | 49.8 | 48.9 | 49.8 | +0.5 | +1% | 8,100 |
| 2011/12/02 | 48.8 | 49.3 | 48.8 | 49.3 | +0.4 | +0.8% | 7,200 |
| 2011/12/01 | 48.9 | 48.9 | 48.8 | 48.9 | +0.1 | +0.2% | 18,900 |
| 2011/11/30 | 48.2 | 48.8 | 48.2 | 48.8 | +1.5 | +3.2% | 10,800 |
| 2011/11/29 | 47.3 | 47.8 | 47.3 | 47.3 | ±0 | ±0% | 15,300 |
| 2011/11/28 | 48.8 | 48.8 | 47.2 | 47.3 | -1.6 | -3.3% | 21,600 |
| 2011/11/25 | 46.9 | 48.9 | 46 | 48.9 | +1.1 | +2.3% | 26,100 |
| 2011/11/24 | 47.2 | 48.1 | 46.8 | 47.8 | -0.3 | -0.6% | 16,200 |
| 2011/11/22 | 47.4 | 48.1 | 47.4 | 48.1 | -0.2 | -0.4% | 25,200 |
| 2011/11/21 | 49.8 | 49.8 | 48.3 | 48.3 | -1.7 | -3.4% | 46,800 |
| 2011/11/18 | 49.8 | 50 | 49.8 | 50 | -0.1 | -0.2% | 7,200 |
| 2011/11/17 | 49 | 50.1 | 49 | 50.1 | +0.7 | +1.4% | 5,400 |
| 2011/11/16 | 50 | 50.1 | 48.9 | 49.4 | ±0 | ±0% | 9,000 |
| 2011/11/15 | 49.9 | 50.1 | 49.4 | 49.4 | -0.4 | -0.8% | 10,800 |
| 2011/11/14 | 49.8 | 50 | 49.8 | 49.8 | - | - | 6,300 |
| 2011/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/10 | 49.1 | 49.1 | 49.1 | 49.1 | - | - | 3,600 |
| 2011/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/08 | 50.3 | 50.3 | 48.9 | 48.9 | -0.9 | -1.8% | 5,400 |
| 2011/11/07 | 48.9 | 49.8 | 48.9 | 49.8 | +1.5 | +3.1% | 7,200 |
| 2011/11/04 | 48.3 | 50.4 | 48.3 | 48.3 | -0.9 | -1.8% | 49,500 |
| 2011/11/02 | 50.7 | 50.7 | 48.8 | 49.2 | -1.4 | -2.8% | 15,300 |
| 2011/11/01 | 48.9 | 50.7 | 48.9 | 50.6 | +0.9 | +1.8% | 15,300 |
| 2011/10/31 | 48.7 | 49.7 | 48.6 | 49.7 | +0.9 | +1.8% | 21,600 |
3301～
3350
件表示中 / 4843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 | 141,700円 | +5.5% | +14.9% | 0.64% | 51.42倍 | 7.42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 |
| ビックカメラ | 172,900円 | +4.9% | +20.0% | 2.31% | 17.41倍 | 1.89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 |
| トライアル | 259,900円 | +11.8% | +3.1% | 0.62% | 30.56倍 | 2.65倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| 日ガス | 265,700円 | +2.0% | +7.6% | 3.88% | 20.69倍 | 4.30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 |
| ケーズＨＤ | 153,700円 | +2.3% | +2.3% | 2.86% | 24.42倍 | 0.97倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
