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 |
|---|---|---|---|---|---|---|---|
| 2007/06/14 | 76.4 | 77.6 | 75.8 | 77.4 | -0.2 | -0.3% | 36,000 |
| 2007/06/13 | 74.8 | 77.6 | 74.8 | 77.6 | +0.6 | +0.8% | 30,600 |
| 2007/06/12 | 77.7 | 77.7 | 72.8 | 77 | -0.8 | -1% | 59,400 |
| 2007/06/11 | 76.9 | 77.8 | 76.7 | 77.8 | +0.2 | +0.3% | 39,600 |
| 2007/06/08 | 76.7 | 77.6 | 75.9 | 77.6 | -0.2 | -0.3% | 26,100 |
| 2007/06/07 | 77 | 77.8 | 75.7 | 77.8 | ±0 | ±0% | 34,200 |
| 2007/06/06 | 74.8 | 77.8 | 74.8 | 77.8 | +1.7 | +2.2% | 74,700 |
| 2007/06/05 | 74.4 | 76.1 | 74.4 | 76.1 | ±0 | ±0% | 30,600 |
| 2007/06/04 | 76.1 | 76.1 | 73.3 | 76.1 | ±0 | ±0% | 53,100 |
| 2007/06/01 | 76.2 | 76.3 | 74.1 | 76.1 | +2.1 | +2.8% | 72,900 |
| 2007/05/31 | 73.9 | 74 | 72.7 | 74 | -0.2 | -0.3% | 48,600 |
| 2007/05/30 | 71.1 | 74.2 | 71.1 | 74.2 | +2.4 | +3.3% | 62,100 |
| 2007/05/29 | 70.1 | 71.9 | 69.6 | 71.8 | +1.9 | +2.7% | 63,000 |
| 2007/05/28 | 70.1 | 71.2 | 69.9 | 69.9 | -0.1 | -0.1% | 133,200 |
| 2007/05/25 | 72.8 | 72.8 | 69.7 | 70 | -3.4 | -4.6% | 113,400 |
| 2007/05/24 | 75 | 77.4 | 73.3 | 73.4 | -4.2 | -5.4% | 72,900 |
| 2007/05/23 | 76.6 | 77.6 | 73.4 | 77.6 | +7.5 | +10.7% | 145,800 |
| 2007/05/22 | 71.1 | 72.7 | 70 | 70.1 | +2.1 | +3.1% | 75,600 |
| 2007/05/21 | 70 | 71 | 67.9 | 68 | +1.3 | +1.9% | 156,600 |
| 2007/05/18 | 65.6 | 68.9 | 65.6 | 66.7 | +1.7 | +2.6% | 75,600 |
| 2007/05/17 | 68.9 | 69 | 60 | 65 | -4.8 | -6.9% | 675,900 |
| 2007/05/16 | 70 | 71.3 | 68.9 | 69.8 | -0.2 | -0.3% | 43,200 |
| 2007/05/15 | 71.1 | 71.1 | 68.9 | 70 | -4 | -5.4% | 204,300 |
| 2007/05/14 | 76.4 | 76.4 | 74 | 74 | -1.6 | -2.1% | 71,100 |
| 2007/05/11 | 78 | 78 | 75 | 75.6 | -2.5 | -3.2% | 180,900 |
| 2007/05/10 | 78.4 | 79.4 | 78.1 | 78.1 | ±0 | ±0% | 39,600 |
| 2007/05/09 | 80.2 | 80.2 | 78.1 | 78.1 | -1.9 | -2.4% | 207,900 |
| 2007/05/08 | 82.2 | 82.2 | 80 | 80 | -2 | -2.4% | 198,900 |
| 2007/05/07 | 83.9 | 83.9 | 82 | 82 | -1.6 | -1.9% | 135,900 |
| 2007/05/02 | 84.4 | 84.7 | 83.3 | 83.6 | -1.3 | -1.5% | 89,100 |
| 2007/05/01 | 86.2 | 86.2 | 84.8 | 84.9 | -1.3 | -1.5% | 31,500 |
| 2007/04/27 | 85.7 | 86.3 | 84.1 | 86.2 | +0.5 | +0.6% | 150,300 |
| 2007/04/26 | 87.8 | 92 | 85.7 | 85.7 | -1.5 | -1.7% | 143,100 |
| 2007/04/25 | 88.2 | 88.6 | 86.7 | 87.2 | -1 | -1.1% | 140,400 |
| 2007/04/24 | 87.1 | 88.2 | 85.8 | 88.2 | ±0 | ±0% | 143,100 |
| 2007/04/23 | 83.2 | 88.2 | 82.8 | 88.2 | +4.9 | +5.9% | 136,800 |
| 2007/04/20 | 86.1 | 86.1 | 81.6 | 83.3 | +0.5 | +0.6% | 91,800 |
| 2007/04/19 | 84.7 | 84.9 | 82.8 | 82.8 | -2.9 | -3.4% | 206,100 |
| 2007/04/18 | 86.7 | 86.7 | 85.6 | 85.7 | -0.4 | -0.5% | 45,900 |
| 2007/04/17 | 85.7 | 87.8 | 85.7 | 86.1 | -1.1 | -1.3% | 27,900 |
| 2007/04/16 | 86.8 | 87.3 | 85.6 | 87.2 | -1.1 | -1.2% | 64,800 |
| 2007/04/13 | 88.3 | 88.4 | 86.3 | 88.3 | ±0 | ±0% | 28,800 |
| 2007/04/12 | 86.6 | 88.3 | 86.3 | 88.3 | +1.4 | +1.6% | 21,600 |
| 2007/04/11 | 87.2 | 87.2 | 86.7 | 86.9 | -0.9 | -1% | 59,400 |
| 2007/04/10 | 88.8 | 88.8 | 87 | 87.8 | -1.1 | -1.2% | 70,200 |
| 2007/04/09 | 89.8 | 90 | 88.6 | 88.9 | -1.1 | -1.2% | 74,700 |
| 2007/04/06 | 90.3 | 90.4 | 89.8 | 90 | -0.9 | -1% | 26,100 |
| 2007/04/05 | 89.4 | 91 | 89.4 | 90.9 | -0.1 | -0.1% | 55,800 |
| 2007/04/04 | 94.2 | 94.2 | 90 | 91 | -1.2 | -1.3% | 145,800 |
| 2007/04/03 | 91.6 | 92.2 | 91.2 | 92.2 | -0.5 | -0.5% | 57,600 |
4451～
4500
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
