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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 60.6 | 62 | 59.4 | 61.7 | -3.3 | -5.1% | 63,900 |
| 2009/02/27 | 67.8 | 68.9 | 61.1 | 65 | -4 | -5.8% | 150,300 |
| 2009/02/26 | 59 | 69 | 58.9 | 69 | +11.1 | +19.2% | 264,600 |
| 2009/02/25 | 54.6 | 57.9 | 54.6 | 57.9 | +9.5 | +19.6% | 261,900 |
| 2009/02/24 | 55.8 | 56.1 | 47.7 | 48.4 | -11.3 | -18.9% | 263,700 |
| 2009/02/23 | 64.6 | 64.6 | 59.6 | 59.7 | -4.9 | -7.6% | 59,400 |
| 2009/02/20 | 68.9 | 69 | 64.6 | 64.6 | -5.4 | -7.7% | 97,200 |
| 2009/02/19 | 73.3 | 73.3 | 70 | 70 | -3.8 | -5.1% | 67,500 |
| 2009/02/18 | 73.8 | 73.8 | 73.3 | 73.8 | -0.5 | -0.7% | 13,500 |
| 2009/02/17 | 74.6 | 75.7 | 73.9 | 74.3 | -2.3 | -3% | 9,000 |
| 2009/02/16 | 79.9 | 79.9 | 75.4 | 76.6 | +3.2 | +4.4% | 88,200 |
| 2009/02/13 | 73.3 | 76.7 | 73.3 | 73.4 | -1.2 | -1.6% | 36,900 |
| 2009/02/12 | 78.9 | 78.9 | 74.6 | 74.6 | -3.2 | -4.1% | 18,000 |
| 2009/02/10 | 74.3 | 77.8 | 71.7 | 77.8 | +0.1 | +0.1% | 55,800 |
| 2009/02/09 | 78.9 | 81 | 77.7 | 77.7 | -1 | -1.3% | 47,700 |
| 2009/02/06 | 78.2 | 80.6 | 76.4 | 78.7 | +0.6 | +0.8% | 46,800 |
| 2009/02/05 | 81.7 | 81.7 | 78.1 | 78.1 | -3.6 | -4.4% | 33,300 |
| 2009/02/04 | 81.8 | 82.2 | 81.7 | 81.7 | ±0 | ±0% | 17,100 |
| 2009/02/03 | 82.2 | 84.4 | 80.6 | 81.7 | -0.5 | -0.6% | 18,900 |
| 2009/02/02 | 83.7 | 87.8 | 82.2 | 82.2 | -1.4 | -1.7% | 41,400 |
| 2009/01/30 | 88.9 | 88.9 | 83.3 | 83.6 | -5.8 | -6.5% | 60,300 |
| 2009/01/29 | 89.7 | 89.7 | 86.7 | 89.4 | -1.4 | -1.5% | 125,100 |
| 2009/01/28 | 86.7 | 90.8 | 86.1 | 90.8 | +6 | +7.1% | 327,600 |
| 2009/01/27 | 82 | 85.6 | 81.7 | 84.8 | +2.8 | +3.4% | 135,000 |
| 2009/01/26 | 81.6 | 82.8 | 76.4 | 82 | -0.7 | -0.8% | 151,200 |
| 2009/01/23 | 85.6 | 85.6 | 82.6 | 82.7 | -6.7 | -7.5% | 53,100 |
| 2009/01/22 | 89.7 | 90 | 84.4 | 89.4 | +0.2 | +0.2% | 203,400 |
| 2009/01/21 | 88.9 | 90.6 | 87.8 | 89.2 | -1.4 | -1.5% | 115,200 |
| 2009/01/20 | 88.6 | 90.6 | 82.2 | 90.6 | +4.3 | +5% | 144,900 |
| 2009/01/19 | 92.2 | 94 | 86.3 | 86.3 | -4.6 | -5.1% | 466,200 |
| 2009/01/16 | 82.2 | 92.2 | 80.9 | 90.9 | +7.8 | +9.4% | 1,130,400 |
| 2009/01/15 | 76.9 | 83.2 | 76.9 | 83.1 | +9.5 | +12.9% | 679,500 |
| 2009/01/14 | 70.1 | 76.8 | 68.3 | 73.6 | +7.9 | +12% | 541,800 |
| 2009/01/13 | 67 | 67.8 | 65.2 | 65.7 | -2.1 | -3.1% | 68,400 |
| 2009/01/09 | 66.7 | 68.1 | 66.1 | 67.8 | +1.7 | +2.6% | 143,100 |
| 2009/01/08 | 65.6 | 66.7 | 65 | 66.1 | -0.6 | -0.9% | 81,000 |
| 2009/01/07 | 63.9 | 67.2 | 63.8 | 66.7 | +2.9 | +4.5% | 94,500 |
| 2009/01/06 | 63.8 | 65.6 | 63.8 | 63.8 | ±0 | ±0% | 141,300 |
| 2009/01/05 | 63.9 | 63.9 | 62.8 | 63.8 | +0.1 | +0.2% | 34,200 |
| 2008/12/30 | 63.8 | 63.8 | 61.1 | 63.7 | +2.6 | +4.3% | 22,500 |
| 2008/12/29 | 60.1 | 61.7 | 60.1 | 61.1 | +1.7 | +2.9% | 52,200 |
| 2008/12/26 | 56.9 | 60 | 56.9 | 59.4 | +2.5 | +4.4% | 68,400 |
| 2008/12/25 | 56.2 | 56.9 | 55.7 | 56.9 | -0.4 | -0.7% | 82,800 |
| 2008/12/24 | 57.7 | 57.7 | 55.9 | 57.3 | -0.6 | -1% | 135,000 |
| 2008/12/22 | 65 | 65 | 55.3 | 57.9 | -7.8 | -11.9% | 71,100 |
| 2008/12/19 | 66.7 | 66.7 | 64.4 | 65.7 | -1 | -1.5% | 37,800 |
| 2008/12/18 | 63.7 | 66.7 | 63.3 | 66.7 | +3.5 | +5.5% | 83,700 |
| 2008/12/17 | 64.8 | 66.4 | 62.3 | 63.2 | -3.8 | -5.7% | 87,300 |
| 2008/12/16 | 67.2 | 67.2 | 62.7 | 67 | +0.9 | +1.4% | 93,600 |
| 2008/12/15 | 62.6 | 66.7 | 62.6 | 66.1 | +3.5 | +5.6% | 63,900 |
4001～
4050
件表示中 / 4841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 |
| トライアル | 250,600円 | +11.8% | +3.1% | 0.64% | 29.47倍 | 2.55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 | 268,000円 | +2.0% | +7.6% | 3.84% | 20.87倍 | 4.33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 | 152,400円 | +2.3% | +2.3% | 2.89% | 24.22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 | 495,000円 | +15.2% | +0.7% | 0.51% | 23.57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
