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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 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 |
| 2008/02/25 | 67.8 | 67.8 | 65.1 | 67.7 | +0.5 | +0.7% | 18,900 |
| 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 |
4251～
4300
件表示中 / 4873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 | 160,600円 | +5.5% | +14.9% | 0.56% | 58.27倍 | 8.41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 |
| ヤオコー | 937,300円 | +4.8% | +1.3% | 1.33% | 18.62倍 | 2.11倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| ノジマ | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60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 | 291,400円 | +2.0% | +7.6% | 3.53% | 22.74倍 | 4.72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 | 164,000円 | +4.9% | +20.0% | 2.44% | 16.52倍 | 1.79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
