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 |
|---|---|---|---|---|---|---|---|
| 2007/11/29 | 77.4 | 78.1 | 77 | 78 | +1.9 | +2.5% | 98,100 |
| 2007/11/28 | 76 | 76.1 | 73.9 | 76.1 | +1.7 | +2.3% | 10,800 |
| 2007/11/27 | 74.4 | 75.9 | 72.8 | 74.4 | ±0 | ±0% | 73,800 |
| 2007/11/26 | 72.9 | 74.4 | 71.8 | 74.4 | +0.5 | +0.7% | 63,000 |
| 2007/11/22 | 72.9 | 73.9 | 72.9 | 73.9 | +0.2 | +0.3% | 13,500 |
| 2007/11/21 | 75.8 | 75.9 | 73.7 | 73.7 | +2.4 | +3.4% | 55,800 |
| 2007/11/20 | 72.8 | 72.8 | 71.1 | 71.3 | -2.6 | -3.5% | 45,000 |
| 2007/11/19 | 73.7 | 73.9 | 73.7 | 73.9 | +0.2 | +0.3% | 38,700 |
| 2007/11/16 | 75.7 | 75.7 | 72.8 | 73.7 | -2.7 | -3.5% | 18,000 |
| 2007/11/15 | 77.7 | 77.8 | 74 | 76.4 | +3.5 | +4.8% | 369,900 |
| 2007/11/14 | 72.8 | 73.1 | 72.2 | 72.9 | +1.6 | +2.2% | 36,900 |
| 2007/11/13 | 72.8 | 73.3 | 71.3 | 71.3 | -0.9 | -1.2% | 20,700 |
| 2007/11/12 | 71.2 | 73.6 | 71.2 | 72.2 | -2.1 | -2.8% | 44,100 |
| 2007/11/09 | 75 | 75.1 | 74.3 | 74.3 | ±0 | ±0% | 34,200 |
| 2007/11/08 | 73.1 | 74.3 | 73.1 | 74.3 | -1.4 | -1.8% | 55,800 |
| 2007/11/07 | 75.8 | 76.2 | 75.7 | 75.7 | ±0 | ±0% | 40,500 |
| 2007/11/06 | 78 | 78 | 75.7 | 75.7 | -2.4 | -3.1% | 32,400 |
| 2007/11/05 | 77.3 | 78.7 | 76.4 | 78.1 | +0.9 | +1.2% | 53,100 |
| 2007/11/02 | 75.1 | 77.7 | 75 | 77.2 | -0.8 | -1% | 50,400 |
| 2007/11/01 | 76.2 | 79.9 | 75.7 | 78 | +0.2 | +0.3% | 130,500 |
| 2007/10/31 | 77.1 | 78.3 | 77.1 | 77.8 | +0.6 | +0.8% | 98,100 |
| 2007/10/30 | 78.4 | 78.6 | 77.2 | 77.2 | -1 | -1.3% | 63,900 |
| 2007/10/29 | 78.2 | 78.2 | 76.7 | 78.2 | +2 | +2.6% | 120,600 |
| 2007/10/26 | 78.7 | 78.7 | 76.1 | 76.2 | -2.6 | -3.3% | 5,400 |
| 2007/10/25 | 75.6 | 78.8 | 75.6 | 78.8 | +2.4 | +3.1% | 134,100 |
| 2007/10/24 | 76.2 | 76.4 | 75 | 76.4 | +0.2 | +0.3% | 40,500 |
| 2007/10/23 | 73.9 | 76.2 | 73.4 | 76.2 | +2.3 | +3.1% | 27,900 |
| 2007/10/22 | 75.4 | 75.4 | 70.1 | 73.9 | -2 | -2.6% | 39,600 |
| 2007/10/19 | 77.8 | 77.8 | 75.6 | 75.9 | -1 | -1.3% | 127,800 |
| 2007/10/18 | 74.8 | 76.9 | 74.8 | 76.9 | +1.3 | +1.7% | 66,600 |
| 2007/10/17 | 73.6 | 75.6 | 73.6 | 75.6 | ±0 | ±0% | 10,800 |
| 2007/10/16 | 75.1 | 75.6 | 73.4 | 75.6 | -0.5 | -0.7% | 29,700 |
| 2007/10/15 | 80.3 | 80.3 | 76.1 | 76.1 | -0.9 | -1.2% | 140,400 |
| 2007/10/12 | 76.7 | 77 | 75.9 | 77 | +1.1 | +1.4% | 60,300 |
| 2007/10/11 | 76 | 76.7 | 74.7 | 75.9 | -0.2 | -0.3% | 48,600 |
| 2007/10/10 | 75.6 | 76.3 | 74.7 | 76.1 | +1.7 | +2.3% | 36,000 |
| 2007/10/09 | 74.4 | 76.1 | 73.9 | 74.4 | +0.7 | +0.9% | 89,100 |
| 2007/10/05 | 73.4 | 74.4 | 73.3 | 73.7 | +0.4 | +0.5% | 30,600 |
| 2007/10/04 | 73.3 | 74.3 | 73.2 | 73.3 | ±0 | ±0% | 44,100 |
| 2007/10/03 | 73.3 | 73.3 | 71.3 | 73.3 | -0.3 | -0.4% | 39,600 |
| 2007/10/02 | 73.2 | 73.7 | 71.1 | 73.6 | +2.5 | +3.5% | 40,500 |
| 2007/10/01 | 73.3 | 73.3 | 70 | 71.1 | -2.1 | -2.9% | 14,400 |
| 2007/09/28 | 73.3 | 74.9 | 71.6 | 73.2 | +1 | +1.4% | 70,200 |
| 2007/09/27 | 68.9 | 72.2 | 68.9 | 72.2 | +4.4 | +6.5% | 48,600 |
| 2007/09/26 | 63.3 | 67.8 | 63.3 | 67.8 | +3.4 | +5.3% | 23,400 |
| 2007/09/25 | 63.9 | 64.4 | 63.9 | 64.4 | -0.4 | -0.6% | 15,300 |
| 2007/09/21 | 69.3 | 69.3 | 64.8 | 64.8 | -2.3 | -3.4% | 71,100 |
| 2007/09/20 | 67.3 | 67.3 | 65.6 | 67.1 | -1.2 | -1.8% | 48,600 |
| 2007/09/19 | 65.8 | 68.3 | 65.8 | 68.3 | +1.6 | +2.4% | 15,300 |
| 2007/09/18 | 67.8 | 68.3 | 66 | 66.7 | -1.6 | -2.3% | 18,000 |
4251～
4300
件表示中 / 4787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 | 144,500円 | +5.5% | +14.9% | 0.62% | 52.43倍 | 7.57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 |
| 高島屋 | 108,800円 | +4.6% | +1.0% | 2.39% | 8.25倍 | 0.70倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| クスリのアオキ | 319,200円 | +11.0% | +27.4% | 0.44% | 17.98倍 | 2.19倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| 日ガス | 247,400円 | +2.9% | +13.6% | 3.74% | 19.27倍 | 4.13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 |
| ビックカメラ | 147,400円 | +4.9% | +20.0% | 2.71% | 14.84倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
