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 |
|---|---|---|---|---|---|---|---|
| 2007/07/02 | 76.7 | 76.7 | 75.6 | 76.3 | +0.5 | +0.7% | 74,700 |
| 2007/06/29 | 76.7 | 76.7 | 75.7 | 75.8 | -0.9 | -1.2% | 32,400 |
| 2007/06/28 | 76.1 | 76.7 | 75.9 | 76.7 | +2 | +2.7% | 26,100 |
| 2007/06/27 | 76.1 | 76.1 | 74.4 | 74.7 | -2 | -2.6% | 66,600 |
| 2007/06/26 | 76.7 | 76.7 | 75.7 | 76.7 | ±0 | ±0% | 46,800 |
| 2007/06/25 | 77.2 | 77.2 | 75.6 | 76.7 | -0.5 | -0.6% | 61,200 |
| 2007/06/22 | 77.2 | 77.8 | 75.7 | 77.2 | -0.4 | -0.5% | 81,000 |
| 2007/06/21 | 77.6 | 77.6 | 75.1 | 77.6 | +1.2 | +1.6% | 74,700 |
| 2007/06/20 | 76.6 | 76.6 | 75.6 | 76.4 | -0.3 | -0.4% | 47,700 |
| 2007/06/19 | 75.1 | 76.7 | 75 | 76.7 | -0.6 | -0.8% | 68,400 |
| 2007/06/18 | 77.8 | 78.2 | 76.7 | 77.3 | -0.5 | -0.6% | 73,800 |
| 2007/06/15 | 78.3 | 78.3 | 77 | 77.8 | +0.4 | +0.5% | 111,600 |
| 2007/06/14 | 76.4 | 77.6 | 75.8 | 77.4 | -0.2 | -0.3% | 36,000 |
| 2007/06/13 | 74.8 | 77.6 | 74.8 | 77.6 | +0.6 | +0.8% | 30,600 |
| 2007/06/12 | 77.7 | 77.7 | 72.8 | 77 | -0.8 | -1% | 59,400 |
| 2007/06/11 | 76.9 | 77.8 | 76.7 | 77.8 | +0.2 | +0.3% | 39,600 |
| 2007/06/08 | 76.7 | 77.6 | 75.9 | 77.6 | -0.2 | -0.3% | 26,100 |
| 2007/06/07 | 77 | 77.8 | 75.7 | 77.8 | ±0 | ±0% | 34,200 |
| 2007/06/06 | 74.8 | 77.8 | 74.8 | 77.8 | +1.7 | +2.2% | 74,700 |
| 2007/06/05 | 74.4 | 76.1 | 74.4 | 76.1 | ±0 | ±0% | 30,600 |
| 2007/06/04 | 76.1 | 76.1 | 73.3 | 76.1 | ±0 | ±0% | 53,100 |
| 2007/06/01 | 76.2 | 76.3 | 74.1 | 76.1 | +2.1 | +2.8% | 72,900 |
| 2007/05/31 | 73.9 | 74 | 72.7 | 74 | -0.2 | -0.3% | 48,600 |
| 2007/05/30 | 71.1 | 74.2 | 71.1 | 74.2 | +2.4 | +3.3% | 62,100 |
| 2007/05/29 | 70.1 | 71.9 | 69.6 | 71.8 | +1.9 | +2.7% | 63,000 |
| 2007/05/28 | 70.1 | 71.2 | 69.9 | 69.9 | -0.1 | -0.1% | 133,200 |
| 2007/05/25 | 72.8 | 72.8 | 69.7 | 70 | -3.4 | -4.6% | 113,400 |
| 2007/05/24 | 75 | 77.4 | 73.3 | 73.4 | -4.2 | -5.4% | 72,900 |
| 2007/05/23 | 76.6 | 77.6 | 73.4 | 77.6 | +7.5 | +10.7% | 145,800 |
| 2007/05/22 | 71.1 | 72.7 | 70 | 70.1 | +2.1 | +3.1% | 75,600 |
| 2007/05/21 | 70 | 71 | 67.9 | 68 | +1.3 | +1.9% | 156,600 |
| 2007/05/18 | 65.6 | 68.9 | 65.6 | 66.7 | +1.7 | +2.6% | 75,600 |
| 2007/05/17 | 68.9 | 69 | 60 | 65 | -4.8 | -6.9% | 675,900 |
| 2007/05/16 | 70 | 71.3 | 68.9 | 69.8 | -0.2 | -0.3% | 43,200 |
| 2007/05/15 | 71.1 | 71.1 | 68.9 | 70 | -4 | -5.4% | 204,300 |
| 2007/05/14 | 76.4 | 76.4 | 74 | 74 | -1.6 | -2.1% | 71,100 |
| 2007/05/11 | 78 | 78 | 75 | 75.6 | -2.5 | -3.2% | 180,900 |
| 2007/05/10 | 78.4 | 79.4 | 78.1 | 78.1 | ±0 | ±0% | 39,600 |
| 2007/05/09 | 80.2 | 80.2 | 78.1 | 78.1 | -1.9 | -2.4% | 207,900 |
| 2007/05/08 | 82.2 | 82.2 | 80 | 80 | -2 | -2.4% | 198,900 |
| 2007/05/07 | 83.9 | 83.9 | 82 | 82 | -1.6 | -1.9% | 135,900 |
| 2007/05/02 | 84.4 | 84.7 | 83.3 | 83.6 | -1.3 | -1.5% | 89,100 |
| 2007/05/01 | 86.2 | 86.2 | 84.8 | 84.9 | -1.3 | -1.5% | 31,500 |
| 2007/04/27 | 85.7 | 86.3 | 84.1 | 86.2 | +0.5 | +0.6% | 150,300 |
| 2007/04/26 | 87.8 | 92 | 85.7 | 85.7 | -1.5 | -1.7% | 143,100 |
| 2007/04/25 | 88.2 | 88.6 | 86.7 | 87.2 | -1 | -1.1% | 140,400 |
| 2007/04/24 | 87.1 | 88.2 | 85.8 | 88.2 | ±0 | ±0% | 143,100 |
| 2007/04/23 | 83.2 | 88.2 | 82.8 | 88.2 | +4.9 | +5.9% | 136,800 |
| 2007/04/20 | 86.1 | 86.1 | 81.6 | 83.3 | +0.5 | +0.6% | 91,800 |
| 2007/04/19 | 84.7 | 84.9 | 82.8 | 82.8 | -2.9 | -3.4% | 206,100 |
4251～
4300
件表示中 / 4684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 | 116,900円 | +7.0% | +31.2% | 0.68% | 40.31倍 | 6.45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 | 139,400円 | +2.3% | +4.6% | 3.16% | 19.18倍 | 0.87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 | 202,800円 | +3.7% | +14.8% | 1.97% | 8.25倍 | 0.86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 | 236,200円 | +0.5% | +3.2% | 1.69% | 10.73倍 | 1.22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 | 210,700円 | +2.9% | +13.6% | 4.39% | 16.61倍 | 3.56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
