クリーク・アンド・リバー社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,561 | 1,570 | 1,502 | 1,533 | -67 | -4.2% | 43,200 |
| 2025/04/03 | 1,585 | 1,609 | 1,585 | 1,600 | -43 | -2.6% | 33,100 |
| 2025/04/02 | 1,670 | 1,672 | 1,634 | 1,643 | -7 | -0.4% | 27,700 |
| 2025/04/01 | 1,677 | 1,689 | 1,650 | 1,650 | -27 | -1.6% | 20,500 |
| 2025/03/31 | 1,687 | 1,687 | 1,659 | 1,677 | -32 | -1.9% | 33,600 |
| 2025/03/28 | 1,723 | 1,723 | 1,685 | 1,709 | -12 | -0.7% | 44,300 |
| 2025/03/27 | 1,709 | 1,721 | 1,693 | 1,721 | +12 | +0.7% | 49,500 |
| 2025/03/26 | 1,708 | 1,726 | 1,701 | 1,709 | +1 | +0.1% | 32,600 |
| 2025/03/25 | 1,700 | 1,713 | 1,691 | 1,708 | +25 | +1.5% | 22,300 |
| 2025/03/24 | 1,719 | 1,719 | 1,669 | 1,683 | -35 | -2% | 28,400 |
| 2025/03/21 | 1,721 | 1,721 | 1,702 | 1,718 | -3 | -0.2% | 26,500 |
| 2025/03/19 | 1,719 | 1,733 | 1,719 | 1,721 | +11 | +0.6% | 28,000 |
| 2025/03/18 | 1,703 | 1,724 | 1,703 | 1,710 | +4 | +0.2% | 28,900 |
| 2025/03/17 | 1,699 | 1,710 | 1,698 | 1,706 | +18 | +1.1% | 23,700 |
| 2025/03/14 | 1,678 | 1,691 | 1,677 | 1,688 | -2 | -0.1% | 26,700 |
| 2025/03/13 | 1,700 | 1,709 | 1,687 | 1,690 | -8 | -0.5% | 23,700 |
| 2025/03/12 | 1,690 | 1,698 | 1,687 | 1,698 | +13 | +0.8% | 26,900 |
| 2025/03/11 | 1,684 | 1,692 | 1,666 | 1,685 | -7 | -0.4% | 26,000 |
| 2025/03/10 | 1,699 | 1,708 | 1,688 | 1,692 | -1 | -0.1% | 31,900 |
| 2025/03/07 | 1,712 | 1,712 | 1,692 | 1,693 | -11 | -0.6% | 32,700 |
| 2025/03/06 | 1,711 | 1,714 | 1,697 | 1,704 | ±0 | ±0% | 24,300 |
| 2025/03/05 | 1,701 | 1,711 | 1,690 | 1,704 | +14 | +0.8% | 30,400 |
| 2025/03/04 | 1,688 | 1,708 | 1,685 | 1,690 | +6 | +0.4% | 40,000 |
| 2025/03/03 | 1,680 | 1,695 | 1,667 | 1,684 | +16 | +1% | 58,500 |
| 2025/02/28 | 1,677 | 1,679 | 1,654 | 1,668 | -2 | -0.1% | 44,800 |
| 2025/02/27 | 1,677 | 1,680 | 1,657 | 1,670 | -42 | -2.5% | 58,000 |
| 2025/02/26 | 1,702 | 1,712 | 1,695 | 1,712 | +3 | +0.2% | 84,500 |
| 2025/02/25 | 1,700 | 1,719 | 1,693 | 1,709 | -8 | -0.5% | 39,500 |
| 2025/02/21 | 1,765 | 1,765 | 1,708 | 1,717 | -48 | -2.7% | 47,400 |
| 2025/02/20 | 1,755 | 1,768 | 1,753 | 1,765 | +24 | +1.4% | 39,300 |
| 2025/02/19 | 1,755 | 1,767 | 1,741 | 1,741 | -9 | -0.5% | 36,700 |
| 2025/02/18 | 1,740 | 1,754 | 1,732 | 1,750 | +15 | +0.9% | 44,600 |
| 2025/02/17 | 1,706 | 1,743 | 1,706 | 1,735 | +39 | +2.3% | 35,500 |
| 2025/02/14 | 1,699 | 1,715 | 1,690 | 1,696 | -17 | -1% | 39,000 |
| 2025/02/13 | 1,699 | 1,719 | 1,699 | 1,713 | +18 | +1.1% | 21,700 |
| 2025/02/12 | 1,707 | 1,712 | 1,691 | 1,695 | -12 | -0.7% | 29,800 |
| 2025/02/10 | 1,720 | 1,724 | 1,705 | 1,707 | -5 | -0.3% | 30,100 |
| 2025/02/07 | 1,702 | 1,720 | 1,690 | 1,712 | +11 | +0.6% | 36,400 |
| 2025/02/06 | 1,681 | 1,701 | 1,681 | 1,701 | +20 | +1.2% | 33,300 |
| 2025/02/05 | 1,702 | 1,702 | 1,658 | 1,681 | -6 | -0.4% | 40,200 |
| 2025/02/04 | 1,685 | 1,708 | 1,679 | 1,687 | +2 | +0.1% | 72,700 |
| 2025/02/03 | 1,683 | 1,700 | 1,669 | 1,685 | +17 | +1% | 88,300 |
| 2025/01/31 | 1,705 | 1,705 | 1,661 | 1,668 | +3 | +0.2% | 57,800 |
| 2025/01/30 | 1,656 | 1,680 | 1,656 | 1,665 | +13 | +0.8% | 30,300 |
| 2025/01/29 | 1,697 | 1,700 | 1,652 | 1,652 | -32 | -1.9% | 48,300 |
| 2025/01/28 | 1,708 | 1,719 | 1,684 | 1,684 | +16 | +1% | 54,800 |
| 2025/01/27 | 1,684 | 1,690 | 1,668 | 1,668 | -16 | -1% | 39,000 |
| 2025/01/24 | 1,682 | 1,693 | 1,677 | 1,684 | +19 | +1.1% | 46,400 |
| 2025/01/23 | 1,684 | 1,685 | 1,650 | 1,665 | -6 | -0.4% | 52,300 |
| 2025/01/22 | 1,673 | 1,685 | 1,660 | 1,671 | +10 | +0.6% | 48,200 |
1～
50
件表示中 / 6077件
類似銘柄と比較する
現在ご覧いただいている「クリーク＆リバ」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 |
|---|---|---|---|---|---|---|---|---|
| クリーク＆リバ | 153,300円 | +1.4% | -5.7% | 2.67% | 12.97倍 | 2.14倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ステップ | 220,400円 | +4.1% | +4.1% | 3.68% | 13.72倍 | 1.33倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＴＷＯＳＴＯＮＥ | 82,900円 | +30.2% | +34.2% | 0.06% | 121.02倍 | 12.53倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ワールドＨＤ | 193,300円 | +16.2% | +9.4% | 5.49% | 6.42倍 | 0.78倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| スタジオアリス | 201,300円 | +1.1% | +13.7% | 2.48% | 27.35倍 | 1.21倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
