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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 69.2 | 69.2 | 67.4 | 67.8 | -0.6 | -0.9% | 63,900 |
| 2009/09/09 | 68.4 | 68.4 | 66.8 | 68.4 | ±0 | ±0% | 35,100 |
| 2009/09/08 | 69.1 | 69.1 | 65.7 | 68.4 | +0.4 | +0.6% | 126,900 |
| 2009/09/07 | 71 | 71 | 67.4 | 68 | -2.3 | -3.3% | 90,000 |
| 2009/09/04 | 71.1 | 72.2 | 70.3 | 70.3 | -1.9 | -2.6% | 30,600 |
| 2009/09/03 | 72.6 | 73.3 | 70.7 | 72.2 | -0.6 | -0.8% | 56,700 |
| 2009/09/02 | 73.1 | 73.6 | 72.8 | 72.8 | -1.4 | -1.9% | 39,600 |
| 2009/09/01 | 73.4 | 74.2 | 73.3 | 74.2 | ±0 | ±0% | 38,700 |
| 2009/08/31 | 74.9 | 76 | 74.2 | 74.2 | -1.7 | -2.2% | 37,800 |
| 2009/08/28 | 74.4 | 75.9 | 73.9 | 75.9 | +0.3 | +0.4% | 19,800 |
| 2009/08/27 | 74.2 | 76.4 | 72.7 | 75.6 | +2.2 | +3% | 72,000 |
| 2009/08/26 | 75 | 75 | 73 | 73.4 | +0.7 | +1% | 30,600 |
| 2009/08/25 | 74.7 | 75.2 | 72.7 | 72.7 | -1.9 | -2.5% | 58,500 |
| 2009/08/24 | 75.2 | 75.4 | 74.4 | 74.6 | +0.5 | +0.7% | 57,600 |
| 2009/08/21 | 73.9 | 74.7 | 72 | 74.1 | +0.2 | +0.3% | 78,300 |
| 2009/08/20 | 73.3 | 75.1 | 73.3 | 73.9 | +0.5 | +0.7% | 81,000 |
| 2009/08/19 | 76.3 | 76.3 | 73.2 | 73.4 | -2.2 | -2.9% | 231,300 |
| 2009/08/18 | 78.9 | 80.1 | 75.6 | 75.6 | -4.4 | -5.5% | 150,300 |
| 2009/08/17 | 78 | 83.3 | 78 | 80 | +2.8 | +3.6% | 245,700 |
| 2009/08/14 | 76.8 | 77.8 | 75.6 | 77.2 | +1 | +1.3% | 118,800 |
| 2009/08/13 | 77.1 | 77.3 | 75.3 | 76.2 | -0.9 | -1.2% | 41,400 |
| 2009/08/12 | 76.9 | 77.8 | 76.3 | 77.1 | +1.3 | +1.7% | 39,600 |
| 2009/08/11 | 75.4 | 77.8 | 75.4 | 75.8 | +0.4 | +0.5% | 66,600 |
| 2009/08/10 | 77.2 | 78.4 | 75.4 | 75.4 | -2.7 | -3.5% | 86,400 |
| 2009/08/07 | 78.9 | 79.4 | 75.8 | 78.1 | +0.3 | +0.4% | 104,400 |
| 2009/08/06 | 77 | 78.7 | 75.1 | 77.8 | +1.9 | +2.5% | 131,400 |
| 2009/08/05 | 78.9 | 79.9 | 74.8 | 75.9 | -1.1 | -1.4% | 150,300 |
| 2009/08/04 | 77.9 | 79.9 | 76.7 | 77 | -1 | -1.3% | 118,800 |
| 2009/08/03 | 79.6 | 80.6 | 78 | 78 | -3.7 | -4.5% | 159,300 |
| 2009/07/31 | 81.1 | 83.6 | 78.4 | 81.7 | -0.5 | -0.6% | 159,300 |
| 2009/07/30 | 81.9 | 84.4 | 78.9 | 82.2 | +0.8 | +1% | 351,000 |
| 2009/07/29 | 90.8 | 91.4 | 80 | 81.4 | -4.9 | -5.7% | 967,500 |
| 2009/07/28 | 82.8 | 86.3 | 82.8 | 86.3 | +11.1 | +14.8% | 735,300 |
| 2009/07/27 | 66.1 | 75.2 | 65.7 | 75.2 | +11.1 | +17.3% | 553,500 |
| 2009/07/24 | 63.9 | 65.4 | 63.9 | 64.1 | +0.9 | +1.4% | 127,800 |
| 2009/07/23 | 61.9 | 63.9 | 61.8 | 63.2 | +0.9 | +1.4% | 50,400 |
| 2009/07/22 | 64.2 | 64.2 | 62.2 | 62.3 | -0.8 | -1.3% | 27,900 |
| 2009/07/21 | 64.6 | 64.9 | 62.8 | 63.1 | -1.2 | -1.9% | 63,900 |
| 2009/07/17 | 62.8 | 64.4 | 62.8 | 64.3 | +1.5 | +2.4% | 92,700 |
| 2009/07/16 | 62.2 | 62.9 | 60.7 | 62.8 | +1 | +1.6% | 118,800 |
| 2009/07/15 | 62.2 | 63.2 | 58.1 | 61.8 | +0.7 | +1.1% | 146,700 |
| 2009/07/14 | 57.8 | 62.2 | 57.8 | 61.1 | +3.3 | +5.7% | 144,000 |
| 2009/07/13 | 63.8 | 64.3 | 55.7 | 57.8 | -6.2 | -9.7% | 117,900 |
| 2009/07/10 | 63.7 | 65.6 | 63.3 | 64 | +0.9 | +1.4% | 119,700 |
| 2009/07/09 | 63.8 | 66.7 | 62.9 | 63.1 | -0.6 | -0.9% | 58,500 |
| 2009/07/08 | 66.1 | 66.1 | 62.2 | 63.7 | -2 | -3% | 120,600 |
| 2009/07/07 | 65.1 | 66.4 | 65.1 | 65.7 | +0.7 | +1.1% | 58,500 |
| 2009/07/06 | 65.2 | 65.7 | 65 | 65 | ±0 | ±0% | 81,000 |
| 2009/07/03 | 65.6 | 66.1 | 65 | 65 | -0.6 | -0.9% | 117,900 |
| 2009/07/02 | 64.4 | 66.6 | 63.9 | 65.6 | +2.3 | +3.6% | 84,600 |
3901～
3950
件表示中 / 4873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 | 160,600円 | +5.5% | +14.9% | 0.56% | 58.27倍 | 8.41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 |
| ヤオコー | 937,300円 | +4.8% | +1.3% | 1.33% | 18.62倍 | 2.11倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ノジマ | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60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 | 291,400円 | +2.0% | +7.6% | 3.53% | 22.74倍 | 4.72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 | 164,000円 | +4.9% | +20.0% | 2.44% | 16.52倍 | 1.79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
