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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 67.3 | 68.8 | 66.9 | 68.8 | +0.8 | +1.2% | 55,800 |
| 2009/05/19 | 66.1 | 68.3 | 66.1 | 68 | +1.9 | +2.9% | 41,400 |
| 2009/05/18 | 66.4 | 67.8 | 65.2 | 66.1 | -0.6 | -0.9% | 45,000 |
| 2009/05/15 | 66.7 | 68.8 | 66.2 | 66.7 | -1.1 | -1.6% | 105,300 |
| 2009/05/14 | 67 | 67.8 | 67 | 67.8 | +0.2 | +0.3% | 28,800 |
| 2009/05/13 | 67.8 | 69.1 | 67.3 | 67.6 | -0.2 | -0.3% | 29,700 |
| 2009/05/12 | 68 | 68 | 67.8 | 67.8 | -1 | -1.5% | 18,000 |
| 2009/05/11 | 68.9 | 69.3 | 67.6 | 68.8 | +1 | +1.5% | 20,700 |
| 2009/05/08 | 67.3 | 68.3 | 67.2 | 67.8 | +0.6 | +0.9% | 72,900 |
| 2009/05/07 | 71.7 | 71.8 | 67 | 67.2 | -4.5 | -6.3% | 21,600 |
| 2009/05/01 | 65 | 71.7 | 64.9 | 71.7 | +6.1 | +9.3% | 160,200 |
| 2009/04/30 | 65.1 | 68.3 | 65.1 | 65.6 | ±0 | ±0% | 104,400 |
| 2009/04/28 | 65.6 | 66.6 | 65.6 | 65.6 | -1.1 | -1.6% | 81,900 |
| 2009/04/27 | 66.7 | 66.7 | 65.7 | 66.7 | -2.7 | -3.9% | 45,900 |
| 2009/04/24 | 68.7 | 69.9 | 66.9 | 69.4 | +0.7 | +1% | 89,100 |
| 2009/04/23 | 68.9 | 68.9 | 67.8 | 68.7 | +2 | +3% | 20,700 |
| 2009/04/22 | 65.6 | 66.7 | 65 | 66.7 | ±0 | ±0% | 27,900 |
| 2009/04/21 | 67.8 | 67.9 | 66.7 | 66.7 | -3.3 | -4.7% | 70,200 |
| 2009/04/20 | 70.3 | 70.3 | 67.9 | 70 | +1 | +1.4% | 61,200 |
| 2009/04/17 | 69.2 | 69.2 | 67.6 | 69 | -1 | -1.4% | 68,400 |
| 2009/04/16 | 76.4 | 76.4 | 68.9 | 70 | -6.4 | -8.4% | 133,200 |
| 2009/04/15 | 76.7 | 77.8 | 73.8 | 76.4 | +3.1 | +4.2% | 358,200 |
| 2009/04/14 | 71.7 | 73.3 | 68.9 | 73.3 | +5 | +7.3% | 121,500 |
| 2009/04/13 | 67.8 | 68.3 | 67 | 68.3 | -0.6 | -0.9% | 54,900 |
| 2009/04/10 | 68.8 | 68.9 | 67.2 | 68.9 | ±0 | ±0% | 45,900 |
| 2009/04/09 | 67.8 | 69.9 | 66.8 | 68.9 | +1.1 | +1.6% | 70,200 |
| 2009/04/08 | 66.9 | 67.8 | 66.8 | 67.8 | +0.6 | +0.9% | 18,900 |
| 2009/04/07 | 67.2 | 67.2 | 67 | 67.2 | +0.2 | +0.3% | 16,200 |
| 2009/04/06 | 68.3 | 68.3 | 67 | 67 | -2.8 | -4% | 9,900 |
| 2009/04/03 | 69.4 | 69.8 | 69.4 | 69.8 | +1.5 | +2.2% | 2,700 |
| 2009/04/02 | 66.7 | 68.3 | 65.6 | 68.3 | - | - | 9,900 |
| 2009/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/31 | 68.3 | 68.3 | 67.2 | 68.3 | ±0 | ±0% | 99,900 |
| 2009/03/30 | 65 | 68.8 | 65 | 68.3 | +3.4 | +5.2% | 16,200 |
| 2009/03/27 | 69.4 | 69.4 | 64.4 | 64.9 | -4.5 | -6.5% | 38,700 |
| 2009/03/26 | 72.1 | 72.1 | 69.4 | 69.4 | -1.2 | -1.7% | 109,800 |
| 2009/03/25 | 72 | 72.1 | 70 | 70.6 | ±0 | ±0% | 107,100 |
| 2009/03/24 | 68.4 | 71 | 68.4 | 70.6 | +2.2 | +3.2% | 57,600 |
| 2009/03/23 | 64.4 | 68.9 | 64.4 | 68.4 | +1.7 | +2.5% | 44,100 |
| 2009/03/19 | 65.2 | 67.8 | 65.2 | 66.7 | +2.7 | +4.2% | 90,000 |
| 2009/03/18 | 66 | 69.8 | 64 | 64 | -1.9 | -2.9% | 135,900 |
| 2009/03/17 | 64.8 | 70 | 63.9 | 65.9 | +2.2 | +3.5% | 153,000 |
| 2009/03/16 | 55 | 63.9 | 55 | 63.7 | +8.7 | +15.8% | 103,500 |
| 2009/03/13 | 54.9 | 55 | 53.9 | 55 | - | - | 10,800 |
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 54.4 | 55.6 | 53.9 | 55.6 | ±0 | ±0% | 27,000 |
| 2009/03/10 | 55.6 | 56.1 | 55 | 55.6 | -4.4 | -7.3% | 54,900 |
| 2009/03/09 | 61.8 | 61.8 | 58 | 60 | -1.8 | -2.9% | 45,900 |
| 2009/03/06 | 61.8 | 61.8 | 61.8 | 61.8 | ±0 | ±0% | 900 |
| 2009/03/05 | 63.3 | 63.3 | 61.8 | 61.8 | -0.4 | -0.6% | 9,000 |
3951～
4000
件表示中 / 4843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 | 141,700円 | +5.5% | +14.9% | 0.64% | 51.42倍 | 7.42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 |
| ビックカメラ | 172,900円 | +4.9% | +20.0% | 2.31% | 17.41倍 | 1.89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 |
| トライアル | 259,900円 | +11.8% | +3.1% | 0.62% | 30.56倍 | 2.65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 | 265,700円 | +2.0% | +7.6% | 3.88% | 20.69倍 | 4.30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 | 153,700円 | +2.3% | +2.3% | 2.86% | 24.42倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
