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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 1,124 | 1,129 | 1,117 | 1,120 | -7 | -0.6% | 680,700 |
| 2024/01/22 | 1,129 | 1,129 | 1,119 | 1,127 | +8 | +0.7% | 588,300 |
| 2024/01/19 | 1,148 | 1,151 | 1,118 | 1,119 | -18 | -1.6% | 759,700 |
| 2024/01/18 | 1,136 | 1,141 | 1,134 | 1,137 | -1 | -0.1% | 592,600 |
| 2024/01/17 | 1,120 | 1,150 | 1,118 | 1,138 | +14 | +1.2% | 771,700 |
| 2024/01/16 | 1,150 | 1,152 | 1,123 | 1,124 | -30 | -2.6% | 916,600 |
| 2024/01/15 | 1,140 | 1,170 | 1,140 | 1,154 | +7 | +0.6% | 934,200 |
| 2024/01/12 | 1,160 | 1,160 | 1,141 | 1,147 | -3 | -0.3% | 743,800 |
| 2024/01/11 | 1,168 | 1,168 | 1,145 | 1,150 | -7 | -0.6% | 836,000 |
| 2024/01/10 | 1,160 | 1,163 | 1,153 | 1,157 | -1 | -0.1% | 572,200 |
| 2024/01/09 | 1,145 | 1,158 | 1,137 | 1,158 | +24 | +2.1% | 786,900 |
| 2024/01/05 | 1,120 | 1,134 | 1,113 | 1,134 | +21 | +1.9% | 574,600 |
| 2024/01/04 | 1,092 | 1,116 | 1,078 | 1,113 | +19 | +1.7% | 829,200 |
| 2023/12/29 | 1,091 | 1,098 | 1,086 | 1,094 | +6 | +0.6% | 539,400 |
| 2023/12/28 | 1,070 | 1,089 | 1,070 | 1,088 | +12 | +1.1% | 570,800 |
| 2023/12/27 | 1,067 | 1,077 | 1,065 | 1,076 | +10 | +0.9% | 385,800 |
| 2023/12/26 | 1,073 | 1,073 | 1,064 | 1,066 | ±0 | ±0% | 375,600 |
| 2023/12/25 | 1,069 | 1,073 | 1,066 | 1,066 | +3 | +0.3% | 349,100 |
| 2023/12/22 | 1,062 | 1,068 | 1,058 | 1,063 | +7 | +0.7% | 252,400 |
| 2023/12/21 | 1,058 | 1,062 | 1,052 | 1,056 | -1 | -0.1% | 285,700 |
| 2023/12/20 | 1,065 | 1,071 | 1,056 | 1,057 | -6 | -0.6% | 333,700 |
| 2023/12/19 | 1,060 | 1,064 | 1,048 | 1,063 | +6 | +0.6% | 307,900 |
| 2023/12/18 | 1,040 | 1,061 | 1,038 | 1,057 | +12 | +1.1% | 426,700 |
| 2023/12/15 | 1,040 | 1,049 | 1,035 | 1,045 | +4 | +0.4% | 378,500 |
| 2023/12/14 | 1,048 | 1,052 | 1,034 | 1,041 | -4 | -0.4% | 329,500 |
| 2023/12/13 | 1,049 | 1,055 | 1,041 | 1,045 | -4 | -0.4% | 256,400 |
| 2023/12/12 | 1,050 | 1,053 | 1,045 | 1,049 | +4 | +0.4% | 257,400 |
| 2023/12/11 | 1,037 | 1,048 | 1,032 | 1,045 | +12 | +1.2% | 325,000 |
| 2023/12/08 | 1,039 | 1,043 | 1,027 | 1,033 | -6 | -0.6% | 542,600 |
| 2023/12/07 | 1,048 | 1,050 | 1,036 | 1,039 | -10 | -1% | 312,900 |
| 2023/12/06 | 1,042 | 1,051 | 1,040 | 1,049 | +14 | +1.4% | 349,900 |
| 2023/12/05 | 1,048 | 1,053 | 1,035 | 1,035 | -15 | -1.4% | 396,500 |
| 2023/12/04 | 1,040 | 1,051 | 1,038 | 1,050 | +11 | +1.1% | 359,600 |
| 2023/12/01 | 1,045 | 1,047 | 1,037 | 1,039 | -6 | -0.6% | 324,800 |
| 2023/11/30 | 1,042 | 1,051 | 1,039 | 1,045 | ±0 | ±0% | 351,400 |
| 2023/11/29 | 1,056 | 1,059 | 1,042 | 1,045 | -11 | -1% | 271,000 |
| 2023/11/28 | 1,047 | 1,058 | 1,046 | 1,056 | +9 | +0.9% | 249,900 |
| 2023/11/27 | 1,052 | 1,053 | 1,041 | 1,047 | -6 | -0.6% | 297,600 |
| 2023/11/24 | 1,067 | 1,067 | 1,052 | 1,053 | -8 | -0.8% | 278,400 |
| 2023/11/22 | 1,058 | 1,064 | 1,055 | 1,061 | +3 | +0.3% | 170,500 |
| 2023/11/21 | 1,060 | 1,061 | 1,051 | 1,058 | +1 | +0.1% | 231,500 |
| 2023/11/20 | 1,061 | 1,069 | 1,054 | 1,057 | -4 | -0.4% | 306,600 |
| 2023/11/17 | 1,042 | 1,062 | 1,041 | 1,061 | +24 | +2.3% | 430,400 |
| 2023/11/16 | 1,064 | 1,065 | 1,036 | 1,037 | -35 | -3.3% | 536,800 |
| 2023/11/15 | 1,061 | 1,072 | 1,056 | 1,072 | +18 | +1.7% | 540,100 |
| 2023/11/14 | 1,041 | 1,056 | 1,034 | 1,054 | +22 | +2.1% | 522,700 |
| 2023/11/13 | 1,030 | 1,035 | 1,024 | 1,032 | +6 | +0.6% | 334,300 |
| 2023/11/10 | 1,011 | 1,027 | 1,003 | 1,026 | +4 | +0.4% | 476,500 |
| 2023/11/09 | 1,020 | 1,026 | 1,007 | 1,022 | +3 | +0.3% | 414,700 |
| 2023/11/08 | 1,022 | 1,025 | 1,009 | 1,019 | -2 | -0.2% | 497,200 |
401～
450
件表示中 / 4885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 | 79,800円 | +5.5% | +14.9% | 0.56% | 57.91倍 | 8.36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 | 908,900円 | +4.8% | +1.3% | 1.38% | 18.05倍 | 2.04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 | 359,500円 | +9.0% | +17.2% | 1.28% | 8.62倍 | 1.71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 | 286,600円 | +2.0% | +7.6% | 3.59% | 22.37倍 | 4.64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
