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 |
|---|---|---|---|---|---|---|---|
| 2007/09/06 | 74.2 | 77.4 | 70 | 77.2 | +0.8 | +1% | 37,800 |
| 2007/09/05 | 77.7 | 77.7 | 74.4 | 76.4 | -1.3 | -1.7% | 24,300 |
| 2007/09/04 | 75.8 | 77.8 | 74.4 | 77.7 | +1.9 | +2.5% | 22,500 |
| 2007/09/03 | 76.2 | 77.2 | 74.4 | 75.8 | -0.8 | -1% | 55,800 |
| 2007/08/31 | 73.4 | 76.6 | 73.4 | 76.6 | +2 | +2.7% | 14,400 |
| 2007/08/30 | 72.2 | 76.7 | 72.1 | 74.6 | +0.2 | +0.3% | 49,500 |
| 2007/08/29 | 71.6 | 74.4 | 71.4 | 74.4 | -1.6 | -2.1% | 16,200 |
| 2007/08/28 | 73.3 | 76.7 | 73.3 | 76 | +4 | +5.6% | 18,000 |
| 2007/08/27 | 70.9 | 75 | 70.8 | 72 | ±0 | ±0% | 22,500 |
| 2007/08/24 | 72 | 72 | 72 | 72 | -2.2 | -3% | 3,600 |
| 2007/08/23 | 68.9 | 74.4 | 68.3 | 74.2 | +4.3 | +6.2% | 50,400 |
| 2007/08/22 | 70 | 70.7 | 68.4 | 69.9 | -0.8 | -1.1% | 35,100 |
| 2007/08/21 | 69.8 | 72.1 | 69.8 | 70.7 | +4.6 | +7% | 54,900 |
| 2007/08/20 | 66.7 | 66.9 | 66.1 | 66.1 | ±0 | ±0% | 66,600 |
| 2007/08/17 | 68.8 | 68.9 | 61.1 | 66.1 | -3.8 | -5.4% | 163,800 |
| 2007/08/16 | 73.9 | 74.3 | 69 | 69.9 | -5 | -6.7% | 60,300 |
| 2007/08/15 | 75.6 | 75.6 | 72.4 | 74.9 | -0.1 | -0.1% | 38,700 |
| 2007/08/14 | 76.1 | 76.1 | 74.4 | 75 | +0.6 | +0.8% | 21,600 |
| 2007/08/13 | 73.3 | 75.3 | 73.3 | 74.4 | -1.9 | -2.5% | 38,700 |
| 2007/08/10 | 76.1 | 76.4 | 75.6 | 76.3 | -0.1 | -0.1% | 63,900 |
| 2007/08/09 | 76.6 | 77.8 | 76.3 | 76.4 | -1.3 | -1.7% | 69,300 |
| 2007/08/08 | 78.8 | 78.8 | 77.7 | 77.7 | -2.2 | -2.8% | 35,100 |
| 2007/08/07 | 78.3 | 80 | 77.8 | 79.9 | +0.6 | +0.8% | 32,400 |
| 2007/08/06 | 76.7 | 79.3 | 76.7 | 79.3 | -0.5 | -0.6% | 23,400 |
| 2007/08/03 | 78.6 | 80 | 78.6 | 79.8 | +1.2 | +1.5% | 27,000 |
| 2007/08/02 | 80 | 80 | 75.8 | 78.6 | -0.3 | -0.4% | 74,700 |
| 2007/08/01 | 80.3 | 80.6 | 78.9 | 78.9 | -1.3 | -1.6% | 29,700 |
| 2007/07/31 | 78.4 | 80.4 | 78.4 | 80.2 | +3 | +3.9% | 53,100 |
| 2007/07/30 | 75.9 | 78.3 | 75.9 | 77.2 | -0.2 | -0.3% | 18,000 |
| 2007/07/27 | 75.6 | 78.6 | 75.6 | 77.4 | -1.5 | -1.9% | 54,900 |
| 2007/07/26 | 81.1 | 81.1 | 78.9 | 78.9 | -1.5 | -1.9% | 93,600 |
| 2007/07/25 | 77.7 | 80.6 | 76.7 | 80.4 | +2.2 | +2.8% | 66,600 |
| 2007/07/24 | 75.7 | 79.3 | 75.1 | 78.2 | +2 | +2.6% | 99,900 |
| 2007/07/23 | 76.3 | 76.7 | 75.6 | 76.2 | -1.2 | -1.6% | 47,700 |
| 2007/07/20 | 77.8 | 77.8 | 76.9 | 77.4 | +0.2 | +0.3% | 143,100 |
| 2007/07/19 | 78.1 | 78.2 | 77 | 77.2 | -0.9 | -1.2% | 163,800 |
| 2007/07/18 | 81.1 | 81.1 | 78.1 | 78.1 | -1.9 | -2.4% | 299,700 |
| 2007/07/17 | 86.4 | 86.4 | 79.3 | 80 | +4.7 | +6.2% | 843,300 |
| 2007/07/13 | 74.7 | 75.3 | 74.2 | 75.3 | +0.4 | +0.5% | 36,900 |
| 2007/07/12 | 75.7 | 75.7 | 74.9 | 74.9 | -0.4 | -0.5% | 52,200 |
| 2007/07/11 | 75.3 | 76 | 75.1 | 75.3 | -1 | -1.3% | 27,000 |
| 2007/07/10 | 75.6 | 76.4 | 75.4 | 76.3 | +0.2 | +0.3% | 24,300 |
| 2007/07/09 | 75.7 | 76.1 | 75.3 | 76.1 | +0.5 | +0.7% | 36,900 |
| 2007/07/06 | 76.6 | 76.7 | 75.4 | 75.6 | -0.8 | -1% | 15,300 |
| 2007/07/05 | 76 | 76.7 | 75.2 | 76.4 | +0.5 | +0.7% | 46,800 |
| 2007/07/04 | 76.6 | 76.6 | 75 | 75.9 | -0.8 | -1% | 49,500 |
| 2007/07/03 | 76 | 76.7 | 75.8 | 76.7 | +0.4 | +0.5% | 45,000 |
| 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 |
4301～
4350
件表示中 / 4781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 | 126,400円 | +7.0% | +31.2% | 0.63% | 43.60倍 | 6.97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 |
| クスリのアオキ | 295,100円 | +11.0% | +27.4% | 0.47% | 16.62倍 | 2.03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 | 242,100円 | +2.9% | +13.6% | 3.82% | 18.86倍 | 4.04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 | 142,800円 | +3.2% | +6.5% | 2.52% | 16.08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 |
| トライアル | 214,000円 | +12.6% | +20.3% | 0.75% | 19.02倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
