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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 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 |
| 2009/07/01 | 63.9 | 63.9 | 62.4 | 63.3 | +0.9 | +1.4% | 71,100 |
| 2009/06/30 | 62.3 | 63.6 | 62.2 | 62.4 | +0.3 | +0.5% | 41,400 |
| 2009/06/29 | 61.3 | 62.8 | 61.3 | 62.1 | +0.3 | +0.5% | 50,400 |
| 2009/06/26 | 61.4 | 63.3 | 61.4 | 61.8 | +0.8 | +1.3% | 72,900 |
| 2009/06/25 | 61.1 | 61.1 | 60.1 | 61 | ±0 | ±0% | 34,200 |
| 2009/06/24 | 61.4 | 61.4 | 59.8 | 61 | -0.3 | -0.5% | 137,700 |
| 2009/06/23 | 62.8 | 62.8 | 61.3 | 61.3 | -0.5 | -0.8% | 67,500 |
| 2009/06/22 | 61.9 | 63.1 | 61.4 | 61.8 | +0.6 | +1% | 40,500 |
| 2009/06/19 | 62.2 | 62.2 | 61.2 | 61.2 | +0.1 | +0.2% | 94,500 |
| 2009/06/18 | 61.7 | 61.9 | 61.1 | 61.1 | -0.6 | -1% | 82,800 |
| 2009/06/17 | 63.2 | 63.4 | 61.7 | 61.7 | -1.3 | -2.1% | 43,200 |
| 2009/06/16 | 64.4 | 64.4 | 63 | 63 | -1 | -1.6% | 43,200 |
| 2009/06/15 | 63.3 | 64.4 | 63.3 | 64 | +0.6 | +0.9% | 56,700 |
| 2009/06/12 | 64.2 | 64.4 | 63.1 | 63.4 | +0.3 | +0.5% | 61,200 |
| 2009/06/11 | 63.7 | 63.8 | 63.1 | 63.1 | ±0 | ±0% | 36,000 |
| 2009/06/10 | 63.6 | 63.6 | 62.4 | 63.1 | -0.5 | -0.8% | 28,800 |
| 2009/06/09 | 63.2 | 63.6 | 62.8 | 63.6 | +0.5 | +0.8% | 54,000 |
| 2009/06/08 | 63 | 63.6 | 63 | 63.1 | +0.1 | +0.2% | 47,700 |
| 2009/06/05 | 63.4 | 63.6 | 61.8 | 63 | -1.2 | -1.9% | 156,600 |
| 2009/06/04 | 66.1 | 66.1 | 61.1 | 64.2 | -1.7 | -2.6% | 112,500 |
| 2009/06/03 | 66.4 | 66.4 | 65.6 | 65.9 | -1.1 | -1.6% | 20,700 |
| 2009/06/02 | 67.8 | 67.8 | 66.2 | 67 | -0.1 | -0.1% | 42,300 |
| 2009/06/01 | 65.6 | 67.2 | 65.6 | 67.1 | +2.2 | +3.4% | 39,600 |
| 2009/05/29 | 66.3 | 66.3 | 64.9 | 64.9 | -1.8 | -2.7% | 103,500 |
| 2009/05/28 | 67.7 | 67.7 | 66.7 | 66.7 | -1.1 | -1.6% | 46,800 |
| 2009/05/27 | 68.3 | 68.7 | 67.1 | 67.8 | +0.6 | +0.9% | 50,400 |
| 2009/05/26 | 70.6 | 70.6 | 67 | 67.2 | -2.2 | -3.2% | 73,800 |
| 2009/05/25 | 65.6 | 69.6 | 65.6 | 69.4 | +1.6 | +2.4% | 104,400 |
| 2009/05/22 | 66.8 | 68 | 66.4 | 67.8 | -0.1 | -0.1% | 28,800 |
| 2009/05/21 | 67.7 | 68.3 | 66.9 | 67.9 | -0.9 | -1.3% | 76,500 |
| 2009/05/20 | 67.3 | 68.8 | 66.9 | 68.8 | +0.8 | +1.2% | 55,800 |
3901～
3950
件表示中 / 4842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 | 141,800円 | +5.5% | +14.9% | 0.63% | 51.46倍 | 7.43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 |
| トライアル | 251,800円 | +11.8% | +3.1% | 0.64% | 29.61倍 | 2.56倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| 日ガス | 267,500円 | +2.0% | +7.6% | 3.85% | 20.83倍 | 4.32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 |
| ケーズＨＤ | 152,500円 | +2.3% | +2.3% | 2.89% | 24.24倍 | 0.96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 |
| サイゼリヤ | 495,500円 | +15.2% | +0.7% | 0.50% | 23.59倍 | 2.16倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
市場注目の銘柄
チャート関連のコラム
