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 |
|---|---|---|---|---|---|---|---|
| 2008/01/25 | 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 |
| 2007/12/05 | 78.9 | 79.2 | 77.9 | 79.2 | +1.4 | +1.8% | 50,400 |
| 2007/12/04 | 79.4 | 79.4 | 77.8 | 77.8 | -1.1 | -1.4% | 61,200 |
| 2007/12/03 | 78.3 | 78.9 | 77.6 | 78.9 | +0.1 | +0.1% | 64,800 |
| 2007/11/30 | 78.3 | 78.8 | 77.2 | 78.8 | +0.8 | +1% | 50,400 |
| 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 |
4301～
4350
件表示中 / 4872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 | 160,400円 | +5.5% | +14.9% | 0.56% | 58.20倍 | 8.40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 | 935,800円 | +4.8% | +1.3% | 1.34% | 18.59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 | 335,000円 | +9.0% | +17.2% | 1.37% | 8.03倍 | 1.59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 | 289,300円 | +2.0% | +7.6% | 3.56% | 22.58倍 | 4.69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 | 163,500円 | +4.9% | +20.0% | 2.45% | 16.47倍 | 1.78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
