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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 46.3 | 48.6 | 46.3 | 48.6 | +2 | +4.3% | 41,400 |
| 2008/05/08 | 43.9 | 46.7 | 43.9 | 46.6 | +2.3 | +5.2% | 54,900 |
| 2008/05/07 | 44.4 | 45.2 | 43.8 | 44.3 | +0.6 | +1.4% | 27,900 |
| 2008/05/02 | 43.2 | 44.4 | 43.2 | 43.7 | -0.1 | -0.2% | 17,100 |
| 2008/05/01 | 44.8 | 44.8 | 43.1 | 43.8 | +0.1 | +0.2% | 26,100 |
| 2008/04/30 | 44 | 44.3 | 43.6 | 43.7 | -0.2 | -0.5% | 31,500 |
| 2008/04/28 | 44.8 | 44.8 | 43.3 | 43.9 | -1.4 | -3.1% | 23,400 |
| 2008/04/25 | 43.9 | 45.7 | 43.3 | 45.3 | +0.9 | +2% | 22,500 |
| 2008/04/24 | 42.6 | 44.4 | 42.2 | 44.4 | +1.4 | +3.3% | 20,700 |
| 2008/04/23 | 43.8 | 43.9 | 43 | 43 | -0.3 | -0.7% | 7,200 |
| 2008/04/22 | 44.4 | 44.4 | 42.3 | 43.3 | -0.6 | -1.4% | 22,500 |
| 2008/04/21 | 45.4 | 45.4 | 43.3 | 43.9 | -0.4 | -0.9% | 69,300 |
| 2008/04/18 | 43.6 | 44.3 | 43.4 | 44.3 | +1 | +2.3% | 29,700 |
| 2008/04/17 | 42.3 | 43.3 | 42.2 | 43.3 | +1.4 | +3.3% | 25,200 |
| 2008/04/16 | 43.3 | 44.1 | 41.7 | 41.9 | -1.4 | -3.2% | 48,600 |
| 2008/04/15 | 43.1 | 43.9 | 42.2 | 43.3 | -3.1 | -6.7% | 123,300 |
| 2008/04/14 | 46.9 | 46.9 | 44.4 | 46.4 | -2.2 | -4.5% | 64,800 |
| 2008/04/11 | 47.4 | 48.6 | 46.7 | 48.6 | +0.6 | +1.3% | 43,200 |
| 2008/04/10 | 47.2 | 48 | 47 | 48 | +0.2 | +0.4% | 9,000 |
| 2008/04/09 | 49 | 49.4 | 47.8 | 47.8 | -1.1 | -2.2% | 23,400 |
| 2008/04/08 | 51.1 | 51.1 | 48.9 | 48.9 | -2.2 | -4.3% | 26,100 |
| 2008/04/07 | 50.8 | 52 | 50.8 | 51.1 | +0.3 | +0.6% | 25,200 |
| 2008/04/04 | 49.4 | 50.8 | 49.4 | 50.8 | +1 | +2% | 15,300 |
| 2008/04/03 | 49 | 50 | 48.9 | 49.8 | +1 | +2% | 18,000 |
| 2008/04/02 | 47.9 | 48.8 | 47.9 | 48.8 | +1 | +2.1% | 7,200 |
| 2008/04/01 | 46.6 | 47.8 | 46.3 | 47.8 | +1.1 | +2.4% | 24,300 |
| 2008/03/31 | 48.8 | 48.8 | 46.7 | 46.7 | -0.9 | -1.9% | 32,400 |
| 2008/03/28 | 47.2 | 47.6 | 47 | 47.6 | -0.2 | -0.4% | 13,500 |
| 2008/03/27 | 49.4 | 49.6 | 45.9 | 47.8 | -2.2 | -4.4% | 40,500 |
| 2008/03/26 | 49.7 | 50 | 49.7 | 50 | -0.2 | -0.4% | 8,100 |
| 2008/03/25 | 54.4 | 54.4 | 50.1 | 50.2 | +0.2 | +0.4% | 48,600 |
| 2008/03/24 | 48 | 50 | 47.9 | 50 | +2.1 | +4.4% | 13,500 |
| 2008/03/21 | 49.4 | 49.4 | 47.8 | 47.9 | -1.4 | -2.8% | 48,600 |
| 2008/03/19 | 50 | 50 | 47.8 | 49.3 | +1 | +2.1% | 34,200 |
| 2008/03/18 | 47.8 | 48.7 | 47.2 | 48.3 | -2.3 | -4.5% | 61,200 |
| 2008/03/17 | 52.2 | 53.9 | 50 | 50.6 | -3.8 | -7% | 22,500 |
| 2008/03/14 | 54.4 | 54.4 | 54.4 | 54.4 | -1.2 | -2.2% | 9,000 |
| 2008/03/13 | 56.7 | 56.7 | 55.6 | 55.6 | ±0 | ±0% | 14,400 |
| 2008/03/12 | 56.8 | 57.8 | 55.6 | 55.6 | -2.3 | -4% | 16,200 |
| 2008/03/11 | 54.3 | 57.9 | 54.3 | 57.9 | +3.3 | +6% | 8,100 |
| 2008/03/10 | 57.4 | 57.4 | 54.4 | 54.6 | -4 | -6.8% | 38,700 |
| 2008/03/07 | 60.1 | 60.1 | 58.4 | 58.6 | -2.4 | -3.9% | 27,900 |
| 2008/03/06 | 61.1 | 61.1 | 60.1 | 61 | -0.1 | -0.2% | 28,800 |
| 2008/03/05 | 62.2 | 62.2 | 61.1 | 61.1 | ±0 | ±0% | 15,300 |
| 2008/03/04 | 63.4 | 63.4 | 61.1 | 61.1 | -2.3 | -3.6% | 55,800 |
| 2008/03/03 | 62.3 | 63.4 | 61.2 | 63.4 | ±0 | ±0% | 14,400 |
| 2008/02/29 | 61.9 | 63.4 | 61.9 | 63.4 | +2.1 | +3.4% | 30,600 |
| 2008/02/28 | 64.4 | 64.4 | 61.2 | 61.3 | -3.1 | -4.8% | 31,500 |
| 2008/02/27 | 64.4 | 65 | 64.4 | 64.4 | -2.3 | -3.4% | 18,900 |
| 2008/02/26 | 65.7 | 66.7 | 65.7 | 66.7 | -1 | -1.5% | 4,500 |
4201～
4250
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% | 51.45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 | 2.57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% | 24.23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 |
| 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
