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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 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 |
| 2010/05/18 | 52 | 52.8 | 50.7 | 52 | -0.2 | -0.4% | 54,000 |
| 2010/05/17 | 55.3 | 55.3 | 52.2 | 52.2 | -3.1 | -5.6% | 87,300 |
| 2010/05/14 | 56.7 | 56.7 | 54.7 | 55.3 | -2.5 | -4.3% | 81,900 |
| 2010/05/13 | 57.2 | 57.8 | 55.7 | 57.8 | +0.6 | +1% | 27,900 |
| 2010/05/12 | 57.2 | 58.2 | 55.3 | 57.2 | +0.5 | +0.9% | 39,600 |
| 2010/05/11 | 56.9 | 61.1 | 54.8 | 56.7 | -1.3 | -2.2% | 175,500 |
| 2010/05/10 | 56.9 | 58.3 | 56.9 | 58 | -0.8 | -1.4% | 28,800 |
| 2010/05/07 | 57.8 | 59.6 | 55.4 | 58.8 | -1.3 | -2.2% | 191,700 |
| 2010/05/06 | 61.1 | 61.1 | 58.9 | 60.1 | -2.1 | -3.4% | 126,000 |
| 2010/04/30 | 57.3 | 63.1 | 57.3 | 62.2 | +5.5 | +9.7% | 386,100 |
| 2010/04/28 | 55.8 | 56.7 | 55 | 56.7 | +0.1 | +0.2% | 134,100 |
| 2010/04/27 | 54.4 | 56.6 | 54.4 | 56.6 | +2.3 | +4.2% | 97,200 |
| 2010/04/26 | 54.2 | 54.4 | 54.1 | 54.3 | +0.1 | +0.2% | 38,700 |
| 2010/04/23 | 53.3 | 54.3 | 53.2 | 54.2 | +0.9 | +1.7% | 25,200 |
| 2010/04/22 | 52.8 | 53.3 | 52.4 | 53.3 | ±0 | ±0% | 27,000 |
| 2010/04/21 | 53.7 | 54.4 | 52.3 | 53.3 | ±0 | ±0% | 74,700 |
| 2010/04/20 | 52.7 | 53.4 | 52.6 | 53.3 | +0.5 | +0.9% | 45,000 |
| 2010/04/19 | 52.8 | 52.9 | 52.2 | 52.8 | -0.9 | -1.7% | 45,900 |
| 2010/04/16 | 53.1 | 53.9 | 52.3 | 53.7 | +0.7 | +1.3% | 61,200 |
| 2010/04/15 | 53.7 | 53.9 | 52.9 | 53 | -0.7 | -1.3% | 38,700 |
| 2010/04/14 | 53.2 | 53.7 | 52.2 | 53.7 | +0.5 | +0.9% | 105,300 |
| 2010/04/13 | 54.6 | 54.6 | 52.2 | 53.2 | -1.6 | -2.9% | 98,100 |
| 2010/04/12 | 51.8 | 54.8 | 51.8 | 54.8 | +2.4 | +4.6% | 137,700 |
| 2010/04/09 | 51.2 | 52.4 | 51.2 | 52.4 | +0.5 | +1% | 45,900 |
| 2010/04/08 | 52 | 52.2 | 51.1 | 51.9 | -0.3 | -0.6% | 27,900 |
| 2010/04/07 | 52 | 52.2 | 51.3 | 52.2 | +0.2 | +0.4% | 27,000 |
| 2010/04/06 | 52.2 | 52.2 | 51.8 | 52 | -0.2 | -0.4% | 49,500 |
| 2010/04/05 | 51.6 | 52.2 | 51.4 | 52.2 | +0.6 | +1.2% | 199,800 |
| 2010/04/02 | 49.6 | 51.6 | 49.6 | 51.6 | +2 | +4% | 127,800 |
| 2010/04/01 | 49.9 | 49.9 | 49.3 | 49.6 | -0.5 | -1% | 26,100 |
| 2010/03/31 | 50.3 | 50.3 | 49.9 | 50.1 | +0.1 | +0.2% | 39,600 |
| 2010/03/30 | 50.2 | 50.2 | 50 | 50 | -0.2 | -0.4% | 54,000 |
| 2010/03/29 | 50.3 | 50.4 | 49.9 | 50.2 | -0.1 | -0.2% | 54,900 |
| 2010/03/26 | 50.3 | 50.4 | 49.8 | 50.3 | ±0 | ±0% | 33,300 |
| 2010/03/25 | 50.3 | 50.3 | 49.7 | 50.3 | ±0 | ±0% | 20,700 |
| 2010/03/24 | 50 | 50.6 | 50 | 50.3 | +0.3 | +0.6% | 51,300 |
| 2010/03/23 | 49.2 | 50.2 | 49.2 | 50 | +0.7 | +1.4% | 85,500 |
| 2010/03/19 | 50 | 50 | 49.3 | 49.3 | -0.5 | -1% | 33,300 |
| 2010/03/18 | 49.4 | 49.9 | 49.4 | 49.8 | +0.1 | +0.2% | 20,700 |
| 2010/03/17 | 49.8 | 49.9 | 49.7 | 49.7 | -0.1 | -0.2% | 8,100 |
| 2010/03/16 | 50 | 50 | 49.8 | 49.8 | ±0 | ±0% | 20,700 |
| 2010/03/15 | 50 | 50 | 49.8 | 49.8 | ±0 | ±0% | 4,500 |
3651～
3700
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
