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 |
|---|---|---|---|---|---|---|---|
| 2010/03/02 | 50.9 | 50.9 | 50.2 | 50.2 | +0.1 | +0.2% | 6,300 |
| 2010/03/01 | 50.2 | 51.9 | 50.1 | 50.1 | -1 | -2% | 33,300 |
| 2010/02/26 | 51.7 | 51.8 | 51.1 | 51.1 | -0.7 | -1.4% | 56,700 |
| 2010/02/25 | 51.9 | 52.7 | 51.4 | 51.8 | -0.1 | -0.2% | 25,200 |
| 2010/02/24 | 51.3 | 52.7 | 51.3 | 51.9 | -2.5 | -4.6% | 17,100 |
| 2010/02/23 | 54.4 | 54.7 | 54 | 54.4 | ±0 | ±0% | 36,900 |
| 2010/02/22 | 53.8 | 55 | 53.7 | 54.4 | +0.8 | +1.5% | 17,100 |
| 2010/02/19 | 54.4 | 54.4 | 53.6 | 53.6 | ±0 | ±0% | 24,300 |
| 2010/02/18 | 52.8 | 53.6 | 52.8 | 53.6 | +0.8 | +1.5% | 20,700 |
| 2010/02/17 | 52.8 | 53.1 | 52.6 | 52.8 | ±0 | ±0% | 25,200 |
| 2010/02/16 | 53 | 53.2 | 52.4 | 52.8 | -0.3 | -0.6% | 39,600 |
| 2010/02/15 | 53.2 | 53.2 | 53 | 53.1 | -0.1 | -0.2% | 11,700 |
| 2010/02/12 | 53.1 | 53.3 | 52.7 | 53.2 | -0.1 | -0.2% | 11,700 |
| 2010/02/10 | 53.4 | 54.2 | 53.3 | 53.3 | ±0 | ±0% | 9,900 |
| 2010/02/09 | 53.2 | 53.3 | 52.4 | 53.3 | +0.2 | +0.4% | 22,500 |
| 2010/02/08 | 52.9 | 54 | 52.9 | 53.1 | -0.6 | -1.1% | 16,200 |
| 2010/02/05 | 54.2 | 54.2 | 53 | 53.7 | -0.3 | -0.6% | 49,500 |
| 2010/02/04 | 53.9 | 54.4 | 53.6 | 54 | +0.4 | +0.7% | 26,100 |
| 2010/02/03 | 53.6 | 53.6 | 53.4 | 53.6 | ±0 | ±0% | 4,500 |
| 2010/02/02 | 53.4 | 54.3 | 53.3 | 53.6 | ±0 | ±0% | 29,700 |
| 2010/02/01 | 53.3 | 54 | 53.3 | 53.6 | -0.4 | -0.7% | 26,100 |
| 2010/01/29 | 54.2 | 55.2 | 53.7 | 54 | -0.7 | -1.3% | 37,800 |
| 2010/01/28 | 54.6 | 55.3 | 54.6 | 54.7 | -0.9 | -1.6% | 9,000 |
| 2010/01/27 | 55.9 | 55.9 | 54.2 | 55.6 | +0.2 | +0.4% | 22,500 |
| 2010/01/26 | 56 | 56 | 55.4 | 55.4 | +1.2 | +2.2% | 56,700 |
| 2010/01/25 | 54.7 | 55.7 | 53.6 | 54.2 | -0.8 | -1.5% | 43,200 |
| 2010/01/22 | 55.6 | 55.6 | 55 | 55 | -0.1 | -0.2% | 3,600 |
| 2010/01/21 | 56 | 56 | 55 | 55.1 | -0.2 | -0.4% | 53,100 |
| 2010/01/20 | 55.4 | 55.6 | 55.2 | 55.3 | ±0 | ±0% | 22,500 |
| 2010/01/19 | 55.8 | 55.8 | 54.4 | 55.3 | -0.4 | -0.7% | 16,200 |
| 2010/01/18 | 55.7 | 56 | 53.6 | 55.7 | ±0 | ±0% | 31,500 |
| 2010/01/15 | 54.7 | 55.7 | 54.6 | 55.7 | +0.9 | +1.6% | 30,600 |
| 2010/01/14 | 55.8 | 55.9 | 54.6 | 54.8 | -4.3 | -7.3% | 195,300 |
| 2010/01/13 | 59.3 | 59.8 | 57 | 59.1 | -0.2 | -0.3% | 53,100 |
| 2010/01/12 | 55.7 | 62.2 | 55.7 | 59.3 | +3.4 | +6.1% | 77,400 |
| 2010/01/08 | 55.7 | 56.1 | 55.3 | 55.9 | -0.2 | -0.4% | 81,000 |
| 2010/01/07 | 57.4 | 57.4 | 55.8 | 56.1 | ±0 | ±0% | 33,300 |
| 2010/01/06 | 55.8 | 56.6 | 55.4 | 56.1 | +0.1 | +0.2% | 29,700 |
| 2010/01/05 | 57.2 | 57.2 | 55.9 | 56 | -1.2 | -2.1% | 39,600 |
| 2010/01/04 | 57.4 | 57.4 | 55.9 | 57.2 | -0.2 | -0.3% | 39,600 |
| 2009/12/30 | 58.3 | 58.8 | 57.4 | 57.4 | -0.4 | -0.7% | 23,400 |
| 2009/12/29 | 59.9 | 60.4 | 57.8 | 57.8 | -1 | -1.7% | 52,200 |
| 2009/12/28 | 57.8 | 60.4 | 57.8 | 58.8 | +1.5 | +2.6% | 45,000 |
| 2009/12/25 | 56.1 | 57.9 | 56.1 | 57.3 | +0.6 | +1.1% | 13,500 |
| 2009/12/24 | 55.7 | 57.8 | 55.6 | 56.7 | +1.6 | +2.9% | 39,600 |
| 2009/12/22 | 54.4 | 55.2 | 54.4 | 55.1 | -0.5 | -0.9% | 19,800 |
| 2009/12/21 | 57.1 | 57.1 | 54.6 | 55.6 | +0.3 | +0.5% | 63,900 |
| 2009/12/18 | 54 | 56.7 | 53.7 | 55.3 | +0.7 | +1.3% | 27,000 |
| 2009/12/17 | 53.8 | 56.1 | 53.8 | 54.6 | +0.4 | +0.7% | 36,900 |
| 2009/12/16 | 53.7 | 54.2 | 53.7 | 54.2 | -0.6 | -1.1% | 3,600 |
3601～
3650
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 | 116,600円 | +7.0% | +31.2% | 0.69% | 40.21倍 | 6.43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 | 140,600円 | +2.3% | +4.6% | 3.13% | 19.34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 | 204,800円 | +3.7% | +14.8% | 1.95% | 8.32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 | 237,400円 | +0.5% | +3.2% | 1.68% | 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 | 213,000円 | +2.9% | +13.6% | 4.34% | 16.79倍 | 3.60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
