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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 51.9 | 51.9 | 51.9 | 51.9 | ±0 | ±0% | 900 |
| 2010/07/27 | 51.2 | 51.9 | 50 | 51.9 | +0.3 | +0.6% | 25,200 |
| 2010/07/26 | 52.1 | 52.1 | 49.6 | 51.6 | -0.5 | -1% | 19,800 |
| 2010/07/23 | 52.1 | 52.1 | 52.1 | 52.1 | ±0 | ±0% | 900 |
| 2010/07/22 | 52.2 | 52.2 | 51.1 | 52.1 | -0.3 | -0.6% | 2,700 |
| 2010/07/21 | 52.7 | 52.7 | 50.9 | 52.4 | +0.3 | +0.6% | 32,400 |
| 2010/07/20 | 52.3 | 52.3 | 50.4 | 52.1 | +0.3 | +0.6% | 18,000 |
| 2010/07/16 | 51.7 | 51.8 | 51.3 | 51.8 | ±0 | ±0% | 4,500 |
| 2010/07/15 | 50.2 | 51.8 | 50.2 | 51.8 | +1.7 | +3.4% | 15,300 |
| 2010/07/14 | 50.1 | 50.1 | 50.1 | 50.1 | -0.5 | -1% | 900 |
| 2010/07/13 | 50.7 | 50.7 | 50 | 50.6 | -0.7 | -1.4% | 8,100 |
| 2010/07/12 | 52.2 | 52.2 | 50.1 | 51.3 | -0.9 | -1.7% | 47,700 |
| 2010/07/09 | 52.2 | 52.2 | 51.7 | 52.2 | ±0 | ±0% | 3,600 |
| 2010/07/08 | 52.2 | 52.4 | 52 | 52.2 | ±0 | ±0% | 14,400 |
| 2010/07/07 | 52.2 | 52.2 | 52.2 | 52.2 | +1.4 | +2.8% | 9,000 |
| 2010/07/06 | 50 | 50.8 | 50 | 50.8 | +0.2 | +0.4% | 72,900 |
| 2010/07/05 | 50.6 | 50.6 | 50.6 | 50.6 | +0.2 | +0.4% | 1,800 |
| 2010/07/02 | 49.4 | 50.4 | 49.4 | 50.4 | +1.4 | +2.9% | 27,900 |
| 2010/07/01 | 49 | 49 | 49 | 49 | -0.9 | -1.8% | 900 |
| 2010/06/30 | 49.8 | 49.9 | 49.4 | 49.9 | +1 | +2% | 10,800 |
| 2010/06/29 | 49.3 | 49.6 | 47.8 | 48.9 | -0.4 | -0.8% | 27,000 |
| 2010/06/28 | 50 | 50 | 48.9 | 49.3 | -0.8 | -1.6% | 39,600 |
| 2010/06/25 | 50.6 | 50.6 | 50.1 | 50.1 | -1.1 | -2.1% | 17,100 |
| 2010/06/24 | 51.4 | 51.7 | 51.2 | 51.2 | -1.1 | -2.1% | 26,100 |
| 2010/06/23 | 52.4 | 52.4 | 51.6 | 52.3 | -1 | -1.9% | 40,500 |
| 2010/06/22 | 52.8 | 53.3 | 52.4 | 53.3 | -0.5 | -0.9% | 18,000 |
| 2010/06/21 | 54.8 | 54.8 | 53 | 53.8 | +0.8 | +1.5% | 72,000 |
| 2010/06/18 | 52.1 | 53.6 | 52.1 | 53 | ±0 | ±0% | 36,000 |
| 2010/06/17 | 53.3 | 53.3 | 51.1 | 53 | -0.3 | -0.6% | 14,400 |
| 2010/06/16 | 52.7 | 53.3 | 52.7 | 53.3 | +0.6 | +1.1% | 4,500 |
| 2010/06/15 | 52.8 | 52.8 | 52.3 | 52.7 | -0.3 | -0.6% | 18,000 |
| 2010/06/14 | 52.9 | 53 | 52.9 | 53 | +0.2 | +0.4% | 5,400 |
| 2010/06/11 | 52.2 | 52.8 | 51.7 | 52.8 | +0.1 | +0.2% | 16,200 |
| 2010/06/10 | 52.2 | 52.7 | 52.2 | 52.7 | ±0 | ±0% | 4,500 |
| 2010/06/09 | 52.8 | 52.8 | 52.7 | 52.7 | +0.1 | +0.2% | 3,600 |
| 2010/06/08 | 51.2 | 52.6 | 51.2 | 52.6 | +0.5 | +1% | 3,600 |
| 2010/06/07 | 52.6 | 52.6 | 51.1 | 52.1 | ±0 | ±0% | 20,700 |
| 2010/06/04 | 52.6 | 53.9 | 51.1 | 52.1 | -1.9 | -3.5% | 41,400 |
| 2010/06/03 | 54.3 | 54.3 | 52.6 | 54 | ±0 | ±0% | 10,800 |
| 2010/06/02 | 52.1 | 54.3 | 52.1 | 54 | +0.1 | +0.2% | 10,800 |
| 2010/06/01 | 52.7 | 54.2 | 52.7 | 53.9 | +1.2 | +2.3% | 14,400 |
| 2010/05/31 | 52.1 | 52.9 | 52.1 | 52.7 | +0.6 | +1.2% | 23,400 |
| 2010/05/28 | 47.6 | 52.1 | 47.6 | 52.1 | +3.7 | +7.6% | 46,800 |
| 2010/05/27 | 46.6 | 48.4 | 46.6 | 48.4 | +1.7 | +3.6% | 11,700 |
| 2010/05/26 | 46 | 47.1 | 45.8 | 46.7 | -0.2 | -0.4% | 72,000 |
| 2010/05/25 | 50.1 | 50.1 | 46.8 | 46.9 | -3 | -6% | 90,900 |
| 2010/05/24 | 48.9 | 50.2 | 48.9 | 49.9 | +1 | +2% | 14,400 |
| 2010/05/21 | 49.1 | 49.4 | 47.8 | 48.9 | -1.1 | -2.2% | 72,900 |
| 2010/05/20 | 50.2 | 51 | 49.7 | 50 | -1 | -2% | 39,600 |
| 2010/05/19 | 49.3 | 51 | 46.9 | 51 | -1 | -1.9% | 174,600 |
3501～
3550
件表示中 / 4685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 | 116,900円 | +7.0% | +31.2% | 0.68% | 40.31倍 | 6.45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 |
| ケーズＨＤ | 140,400円 | +2.3% | +4.6% | 3.13% | 19.32倍 | 0.89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 |
| Ｈ２Ｏリテイル | 204,100円 | +3.7% | +14.8% | 1.96% | 8.30倍 | 0.87倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| ノジマ | 237,300円 | +0.5% | +3.2% | 1.69% | 10.77倍 | 1.23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 | 212,500円 | +2.9% | +13.6% | 4.35% | 16.75倍 | 3.59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 |
市場注目の銘柄
チャート関連のコラム
