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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 66.8 | 67.2 | 66.7 | 67.2 | +0.1 | +0.1% | 8,100 |
| 2008/02/21 | 66.8 | 67.1 | 65.6 | 67.1 | -0.8 | -1.2% | 43,200 |
| 2008/02/20 | 72.2 | 72.2 | 67.8 | 67.9 | -2.1 | -3% | 12,600 |
| 2008/02/19 | 70 | 70 | 70 | 70 | +2.2 | +3.2% | 900 |
| 2008/02/18 | 68.7 | 70 | 63.4 | 67.8 | -2.2 | -3.1% | 27,000 |
| 2008/02/15 | 62.2 | 70 | 62.2 | 70 | +7.8 | +12.5% | 47,700 |
| 2008/02/14 | 62.2 | 62.8 | 61.1 | 62.2 | ±0 | ±0% | 20,700 |
| 2008/02/13 | 62.3 | 62.3 | 61.2 | 62.2 | +0.5 | +0.8% | 38,700 |
| 2008/02/12 | 62.2 | 62.3 | 61.1 | 61.7 | -0.9 | -1.4% | 56,700 |
| 2008/02/08 | 62.6 | 66.7 | 62.2 | 62.6 | -0.7 | -1.1% | 26,100 |
| 2008/02/07 | 63.4 | 63.4 | 63.3 | 63.3 | ±0 | ±0% | 26,100 |
| 2008/02/06 | 63.1 | 63.3 | 62.8 | 63.3 | +0.2 | +0.3% | 14,400 |
| 2008/02/05 | 65.6 | 65.6 | 63.1 | 63.1 | -2.5 | -3.8% | 17,100 |
| 2008/02/04 | 66.1 | 67.2 | 65.6 | 65.6 | -0.5 | -0.8% | 7,200 |
| 2008/02/01 | 67.2 | 67.2 | 66.1 | 66.1 | -0.6 | -0.9% | 10,800 |
| 2008/01/31 | 66.7 | 66.7 | 65.6 | 66.7 | -1 | -1.5% | 18,000 |
| 2008/01/30 | 67.8 | 67.8 | 67.7 | 67.7 | +0.1 | +0.1% | 15,300 |
| 2008/01/29 | 67.6 | 67.6 | 67.6 | 67.6 | +1.4 | +2.1% | 1,800 |
| 2008/01/28 | 66.7 | 66.7 | 66.2 | 66.2 | -0.2 | -0.3% | 1,800 |
| 2008/01/25 | 66.1 | 66.6 | 64.6 | 66.4 | +2.8 | +4.4% | 36,000 |
| 2008/01/24 | 61.7 | 65.3 | 61.7 | 63.6 | +2.5 | +4.1% | 23,400 |
| 2008/01/23 | 62.4 | 65.6 | 61.1 | 61.1 | -1.2 | -1.9% | 29,700 |
| 2008/01/22 | 65.6 | 65.6 | 62.3 | 62.3 | -3.4 | -5.2% | 51,300 |
| 2008/01/21 | 69 | 69 | 65.6 | 65.7 | +1.1 | +1.7% | 66,600 |
| 2008/01/18 | 62.3 | 65.6 | 62.3 | 64.6 | -1 | -1.5% | 37,800 |
| 2008/01/17 | 61.7 | 65.6 | 61.1 | 65.6 | +1.5 | +2.3% | 65,700 |
| 2008/01/16 | 65.6 | 65.9 | 62.9 | 64.1 | -5.9 | -8.4% | 70,200 |
| 2008/01/15 | 69.9 | 70 | 66.8 | 70 | -0.8 | -1.1% | 88,200 |
| 2008/01/11 | 71.8 | 71.8 | 70.8 | 70.8 | -1 | -1.4% | 47,700 |
| 2008/01/10 | 71.8 | 72.2 | 71.7 | 71.8 | +0.4 | +0.6% | 49,500 |
| 2008/01/09 | 72.2 | 72.2 | 70.8 | 71.4 | -0.8 | -1.1% | 42,300 |
| 2008/01/08 | 72.2 | 72.3 | 72.2 | 72.2 | -0.1 | -0.1% | 9,000 |
| 2008/01/07 | 74.4 | 74.4 | 72.2 | 72.3 | -1 | -1.4% | 37,800 |
| 2008/01/04 | 74.1 | 74.1 | 72.2 | 73.3 | -0.8 | -1.1% | 43,200 |
| 2007/12/28 | 74.1 | 74.1 | 73.3 | 74.1 | -0.5 | -0.7% | 13,500 |
| 2007/12/27 | 76.8 | 76.8 | 74.1 | 74.6 | -2.4 | -3.1% | 14,400 |
| 2007/12/26 | 73.4 | 77.1 | 73.3 | 77 | +2.4 | +3.2% | 32,400 |
| 2007/12/25 | 75.8 | 76.1 | 74.4 | 74.6 | -2.1 | -2.7% | 75,600 |
| 2007/12/21 | 79 | 79 | 75.8 | 76.7 | +1 | +1.3% | 145,800 |
| 2007/12/20 | 77 | 77 | 75.6 | 75.7 | -2.4 | -3.1% | 45,000 |
| 2007/12/19 | 77.1 | 78.7 | 76.7 | 78.1 | +1 | +1.3% | 32,400 |
| 2007/12/18 | 76.7 | 78 | 76.4 | 77.1 | -1.2 | -1.5% | 39,600 |
| 2007/12/17 | 78.8 | 78.9 | 77.7 | 78.3 | -0.6 | -0.8% | 67,500 |
| 2007/12/14 | 78.1 | 79.4 | 76.2 | 78.9 | +0.8 | +1% | 57,600 |
| 2007/12/13 | 79.1 | 79.1 | 77.9 | 78.1 | -0.6 | -0.8% | 34,200 |
| 2007/12/12 | 78.7 | 78.8 | 78.3 | 78.7 | -0.6 | -0.8% | 21,600 |
| 2007/12/11 | 78.1 | 79.4 | 77.8 | 79.3 | +1.2 | +1.5% | 116,100 |
| 2007/12/10 | 77.8 | 78.3 | 77.8 | 78.1 | -0.5 | -0.6% | 32,400 |
| 2007/12/07 | 78.9 | 78.9 | 78.6 | 78.6 | -0.2 | -0.3% | 10,800 |
| 2007/12/06 | 80 | 80 | 78.3 | 78.8 | -0.4 | -0.5% | 70,200 |
4101～
4150
件表示中 / 4691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 | 115,300円 | +7.0% | +31.2% | 0.69% | 39.76倍 | 6.36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 |
| ケーズＨＤ | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.88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 |
| Ｈ２Ｏリテイル | 204,600円 | +3.7% | +14.8% | 1.96% | 8.32倍 | 0.87倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| ノジマ | 231,100円 | +0.5% | +3.2% | 1.73% | 10.49倍 | 1.20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 | 206,900円 | +2.9% | +13.6% | 4.47% | 16.31倍 | 3.50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 |
市場注目の銘柄
チャート関連のコラム
