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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,677 | 1,720 | 1,670 | 1,711 | +38 | +2.3% | 39,100 |
| 2024/05/16 | 1,711 | 1,712 | 1,654 | 1,673 | -48 | -2.8% | 81,300 |
| 2024/05/15 | 1,743 | 1,743 | 1,713 | 1,721 | -22 | -1.3% | 34,600 |
| 2024/05/14 | 1,719 | 1,744 | 1,719 | 1,743 | +26 | +1.5% | 63,000 |
| 2024/05/13 | 1,710 | 1,718 | 1,708 | 1,717 | +7 | +0.4% | 55,600 |
| 2024/05/10 | 1,710 | 1,718 | 1,701 | 1,710 | +9 | +0.5% | 65,000 |
| 2024/05/09 | 1,685 | 1,710 | 1,685 | 1,701 | +16 | +0.9% | 55,800 |
| 2024/05/08 | 1,693 | 1,708 | 1,685 | 1,685 | -8 | -0.5% | 67,300 |
| 2024/05/07 | 1,680 | 1,696 | 1,677 | 1,693 | +25 | +1.5% | 59,800 |
| 2024/05/02 | 1,685 | 1,691 | 1,667 | 1,668 | -17 | -1% | 62,800 |
| 2024/05/01 | 1,664 | 1,690 | 1,660 | 1,685 | +21 | +1.3% | 80,400 |
| 2024/04/30 | 1,656 | 1,664 | 1,647 | 1,664 | +44 | +2.7% | 72,100 |
| 2024/04/26 | 1,608 | 1,630 | 1,605 | 1,620 | +10 | +0.6% | 70,600 |
| 2024/04/25 | 1,604 | 1,628 | 1,597 | 1,610 | +5 | +0.3% | 69,200 |
| 2024/04/24 | 1,611 | 1,624 | 1,605 | 1,605 | +7 | +0.4% | 83,900 |
| 2024/04/23 | 1,621 | 1,624 | 1,597 | 1,598 | -33 | -2% | 89,600 |
| 2024/04/22 | 1,603 | 1,633 | 1,603 | 1,631 | +55 | +3.5% | 92,800 |
| 2024/04/19 | 1,579 | 1,597 | 1,566 | 1,576 | -41 | -2.5% | 140,900 |
| 2024/04/18 | 1,562 | 1,635 | 1,551 | 1,617 | +69 | +4.5% | 135,400 |
| 2024/04/17 | 1,591 | 1,591 | 1,528 | 1,548 | -50 | -3.1% | 279,000 |
| 2024/04/16 | 1,674 | 1,680 | 1,593 | 1,598 | -108 | -6.3% | 269,300 |
| 2024/04/15 | 1,731 | 1,748 | 1,701 | 1,706 | -25 | -1.4% | 248,900 |
| 2024/04/12 | 1,865 | 1,906 | 1,725 | 1,731 | -254 | -12.8% | 649,400 |
| 2024/04/11 | 1,960 | 1,985 | 1,952 | 1,985 | +2 | +0.1% | 72,400 |
| 2024/04/10 | 1,973 | 1,998 | 1,969 | 1,983 | -3 | -0.2% | 47,200 |
| 2024/04/09 | 1,945 | 1,986 | 1,945 | 1,986 | +33 | +1.7% | 43,000 |
| 2024/04/08 | 1,925 | 1,957 | 1,921 | 1,953 | +37 | +1.9% | 47,600 |
| 2024/04/05 | 1,920 | 1,926 | 1,900 | 1,916 | -14 | -0.7% | 34,800 |
| 2024/04/04 | 1,917 | 1,939 | 1,917 | 1,930 | +13 | +0.7% | 30,800 |
| 2024/04/03 | 1,921 | 1,929 | 1,892 | 1,917 | -4 | -0.2% | 30,000 |
| 2024/04/02 | 1,973 | 1,973 | 1,917 | 1,921 | -32 | -1.6% | 34,500 |
| 2024/04/01 | 1,960 | 1,972 | 1,951 | 1,953 | -21 | -1.1% | 30,600 |
| 2024/03/29 | 1,968 | 1,985 | 1,954 | 1,974 | +6 | +0.3% | 45,900 |
| 2024/03/28 | 1,947 | 1,984 | 1,947 | 1,968 | +20 | +1% | 49,800 |
| 2024/03/27 | 1,941 | 1,960 | 1,941 | 1,948 | +9 | +0.5% | 39,600 |
| 2024/03/26 | 1,901 | 1,939 | 1,901 | 1,939 | +38 | +2% | 37,100 |
| 2024/03/25 | 1,891 | 1,920 | 1,891 | 1,901 | -5 | -0.3% | 76,800 |
| 2024/03/22 | 1,910 | 1,921 | 1,895 | 1,906 | -10 | -0.5% | 52,500 |
| 2024/03/21 | 1,969 | 1,969 | 1,911 | 1,916 | -27 | -1.4% | 42,500 |
| 2024/03/19 | 1,926 | 1,954 | 1,919 | 1,943 | +17 | +0.9% | 39,000 |
| 2024/03/18 | 1,893 | 1,929 | 1,885 | 1,926 | +58 | +3.1% | 64,100 |
| 2024/03/15 | 1,929 | 1,929 | 1,858 | 1,868 | -68 | -3.5% | 187,500 |
| 2024/03/14 | 1,922 | 1,944 | 1,910 | 1,936 | +29 | +1.5% | 46,900 |
| 2024/03/13 | 1,923 | 1,938 | 1,887 | 1,907 | -8 | -0.4% | 61,600 |
| 2024/03/12 | 1,895 | 1,915 | 1,854 | 1,915 | +22 | +1.2% | 64,200 |
| 2024/03/11 | 1,851 | 1,893 | 1,849 | 1,893 | +25 | +1.3% | 68,000 |
| 2024/03/08 | 1,817 | 1,873 | 1,816 | 1,868 | +52 | +2.9% | 64,400 |
| 2024/03/07 | 1,845 | 1,852 | 1,805 | 1,816 | -20 | -1.1% | 105,700 |
| 2024/03/06 | 1,816 | 1,844 | 1,816 | 1,836 | +5 | +0.3% | 75,700 |
| 2024/03/05 | 1,849 | 1,859 | 1,816 | 1,831 | -19 | -1% | 104,900 |
1～
50
件表示中 / 5861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 | 171,100円 | +10.4% | +16.0% | 2.51% | 11.86倍 | 2.36倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| ワールドＨＤ | 228,000円 | +17.9% | -15.9% | 3.55% | 8.46倍 | 1.00倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| イチネンＨＤ | 164,300円 | +15.7% | -4.9% | 3.65% | 6.93倍 | 0.65倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| 山田コンサル | 194,600円 | -4.9% | +0.2% | 3.91% | 12.92倍 | 2.23倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ＩＴＭ | 182,600円 | +7.9% | +3.1% | 5.48% | 22.68倍 | 3.61倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
