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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 46.7 | 46.7 | 46.1 | 46.7 | +1 | +2.2% | 29,700 |
| 2010/10/20 | 45 | 45.7 | 44.4 | 45.7 | +0.9 | +2% | 18,900 |
| 2010/10/19 | 45.7 | 45.7 | 44.8 | 44.8 | -1.4 | -3% | 23,400 |
| 2010/10/18 | 44.7 | 46.6 | 44.4 | 46.2 | +2.4 | +5.5% | 88,200 |
| 2010/10/15 | 43.6 | 44.4 | 43.3 | 43.8 | +0.2 | +0.5% | 29,700 |
| 2010/10/14 | 44.4 | 44.4 | 43.6 | 43.6 | -0.3 | -0.7% | 28,800 |
| 2010/10/13 | 44.4 | 44.4 | 43.6 | 43.9 | -0.5 | -1.1% | 16,200 |
| 2010/10/12 | 44.4 | 44.4 | 44.4 | 44.4 | +1.5 | +3.5% | 5,400 |
| 2010/10/08 | 43.1 | 43.1 | 42.3 | 42.9 | -1.1 | -2.5% | 12,600 |
| 2010/10/07 | 44 | 44 | 44 | 44 | -0.3 | -0.7% | 900 |
| 2010/10/06 | 42.8 | 44.3 | 42.8 | 44.3 | +1 | +2.3% | 3,600 |
| 2010/10/05 | 42.6 | 44.2 | 42.6 | 43.3 | +0.3 | +0.7% | 6,300 |
| 2010/10/04 | 43.3 | 43.9 | 42.7 | 43 | -0.9 | -2.1% | 24,300 |
| 2010/10/01 | 45.6 | 45.7 | 43.9 | 43.9 | -2.5 | -5.4% | 42,300 |
| 2010/09/30 | 45.8 | 46.6 | 45.8 | 46.4 | -0.3 | -0.6% | 6,300 |
| 2010/09/29 | 45 | 46.7 | 44.4 | 46.7 | +1.6 | +3.5% | 28,800 |
| 2010/09/28 | 44.4 | 45.6 | 44.4 | 45.1 | +0.7 | +1.6% | 35,100 |
| 2010/09/27 | 44.4 | 44.4 | 44.4 | 44.4 | ±0 | ±0% | 5,400 |
| 2010/09/24 | 45.4 | 45.4 | 44.4 | 44.4 | -0.4 | -0.9% | 15,300 |
| 2010/09/22 | 45 | 45.1 | 44.8 | 44.8 | -0.8 | -1.8% | 2,700 |
| 2010/09/21 | 46.1 | 46.1 | 45.1 | 45.6 | +0.4 | +0.9% | 43,200 |
| 2010/09/17 | 45.1 | 45.2 | 45 | 45.2 | +0.1 | +0.2% | 22,500 |
| 2010/09/16 | 45 | 45.1 | 45 | 45.1 | +0.1 | +0.2% | 4,500 |
| 2010/09/15 | 44.6 | 45 | 44.6 | 45 | +0.1 | +0.2% | 13,500 |
| 2010/09/14 | 44.9 | 44.9 | 44.9 | 44.9 | +1.2 | +2.7% | 1,800 |
| 2010/09/13 | 43.7 | 43.7 | 43.7 | 43.7 | +0.1 | +0.2% | 1,800 |
| 2010/09/10 | 44.2 | 45.1 | 43.4 | 43.6 | +0.3 | +0.7% | 11,700 |
| 2010/09/09 | 43.4 | 43.4 | 42.8 | 43.3 | -0.1 | -0.2% | 37,800 |
| 2010/09/08 | 43.9 | 43.9 | 43.3 | 43.4 | -0.5 | -1.1% | 21,600 |
| 2010/09/07 | 43.8 | 43.9 | 43.8 | 43.9 | ±0 | ±0% | 2,700 |
| 2010/09/06 | 43.4 | 43.9 | 43.4 | 43.9 | +0.1 | +0.2% | 1,800 |
| 2010/09/03 | 44.2 | 44.2 | 43.8 | 43.8 | +0.5 | +1.2% | 3,600 |
| 2010/09/02 | 44.2 | 44.2 | 42.2 | 43.3 | - | - | 76,500 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 44.6 | 44.6 | 43.9 | 43.9 | -0.9 | -2% | 61,200 |
| 2010/08/30 | 44.4 | 44.8 | 44.1 | 44.8 | -0.5 | -1.1% | 26,100 |
| 2010/08/27 | 44.3 | 45.3 | 44.3 | 45.3 | +0.2 | +0.4% | 11,700 |
| 2010/08/26 | 45.3 | 45.9 | 44.3 | 45.1 | -1.1 | -2.4% | 23,400 |
| 2010/08/25 | 46.2 | 47.1 | 44.7 | 46.2 | -1.8 | -3.8% | 35,100 |
| 2010/08/24 | 47.6 | 48 | 44.9 | 48 | -0.4 | -0.8% | 40,500 |
| 2010/08/23 | 48.2 | 48.9 | 48.2 | 48.4 | -0.7 | -1.4% | 4,500 |
| 2010/08/20 | 49.2 | 49.2 | 49.1 | 49.1 | +0.8 | +1.7% | 25,200 |
| 2010/08/19 | 48.7 | 48.7 | 48.2 | 48.3 | +0.5 | +1% | 10,800 |
| 2010/08/18 | 47.8 | 47.8 | 47.8 | 47.8 | ±0 | ±0% | 900 |
| 2010/08/17 | 46.8 | 47.8 | 46.8 | 47.8 | ±0 | ±0% | 9,900 |
| 2010/08/16 | 47.7 | 47.8 | 46.9 | 47.8 | -0.2 | -0.4% | 15,300 |
| 2010/08/13 | 48 | 48 | 48 | 48 | -0.9 | -1.8% | 4,500 |
| 2010/08/12 | 47.8 | 48.9 | 47.1 | 48.9 | +0.6 | +1.2% | 7,200 |
| 2010/08/11 | 48.9 | 48.9 | 48 | 48.3 | -0.6 | -1.2% | 3,600 |
| 2010/08/10 | 49.4 | 49.4 | 48.9 | 48.9 | - | - | 19,800 |
3551～
3600
件表示中 / 4793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 | 138,200円 | +5.5% | +14.9% | 0.65% | 50.15倍 | 7.24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 |
| 高島屋 | 110,400円 | +4.6% | +1.0% | 2.36% | 8.37倍 | 0.71倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| クスリのアオキ | 326,800円 | +11.0% | +27.4% | 0.43% | 18.41倍 | 2.25倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| 日ガス | 254,900円 | +2.9% | +13.6% | 3.63% | 19.85倍 | 4.26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 | 149,700円 | +4.9% | +20.0% | 2.67% | 15.07倍 | 1.63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
