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 |
|---|---|---|---|---|---|---|---|
| 2007/08/24 | 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 |
| 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 |
4401～
4450
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 | 161,300円 | +5.5% | +14.9% | 0.56% | 58.53倍 | 8.45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 |
| ヤオコー | 946,800円 | +4.8% | +1.3% | 1.32% | 18.81倍 | 2.13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 | 339,000円 | +9.0% | +17.2% | 1.36% | 8.13倍 | 1.61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 | 290,100円 | +2.0% | +7.6% | 3.55% | 22.64倍 | 4.70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 | 165,900円 | +4.9% | +20.0% | 2.41% | 16.71倍 | 1.81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
