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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,488 | 1,489 | 1,452 | 1,453 | -30 | -2% | 30,000 |
| 2025/05/20 | 1,488 | 1,507 | 1,483 | 1,483 | -5 | -0.3% | 41,200 |
| 2025/05/19 | 1,456 | 1,488 | 1,456 | 1,488 | +17 | +1.2% | 34,300 |
| 2025/05/16 | 1,441 | 1,481 | 1,441 | 1,471 | +29 | +2% | 31,000 |
| 2025/05/15 | 1,445 | 1,454 | 1,442 | 1,442 | -10 | -0.7% | 30,900 |
| 2025/05/14 | 1,488 | 1,488 | 1,443 | 1,452 | -38 | -2.6% | 31,400 |
| 2025/05/13 | 1,500 | 1,514 | 1,490 | 1,490 | ±0 | ±0% | 32,600 |
| 2025/05/12 | 1,520 | 1,528 | 1,476 | 1,490 | -18 | -1.2% | 37,600 |
| 2025/05/09 | 1,497 | 1,549 | 1,490 | 1,508 | +16 | +1.1% | 113,500 |
| 2025/05/08 | 1,483 | 1,501 | 1,463 | 1,492 | +18 | +1.2% | 37,300 |
| 2025/05/07 | 1,503 | 1,533 | 1,474 | 1,474 | -36 | -2.4% | 101,600 |
| 2025/05/02 | 1,499 | 1,538 | 1,491 | 1,510 | +4 | +0.3% | 54,900 |
| 2025/05/01 | 1,532 | 1,533 | 1,490 | 1,506 | -40 | -2.6% | 33,300 |
| 2025/04/30 | 1,600 | 1,600 | 1,546 | 1,546 | -49 | -3.1% | 35,100 |
| 2025/04/28 | 1,568 | 1,614 | 1,568 | 1,595 | +29 | +1.9% | 49,700 |
| 2025/04/25 | 1,523 | 1,571 | 1,518 | 1,566 | +59 | +3.9% | 40,200 |
| 2025/04/24 | 1,496 | 1,507 | 1,482 | 1,507 | +10 | +0.7% | 28,700 |
| 2025/04/23 | 1,514 | 1,518 | 1,494 | 1,497 | +2 | +0.1% | 24,600 |
| 2025/04/22 | 1,481 | 1,499 | 1,466 | 1,495 | +12 | +0.8% | 30,600 |
| 2025/04/21 | 1,496 | 1,496 | 1,452 | 1,483 | +1 | +0.1% | 34,900 |
| 2025/04/18 | 1,422 | 1,482 | 1,417 | 1,482 | +71 | +5% | 48,000 |
| 2025/04/17 | 1,405 | 1,420 | 1,401 | 1,411 | +9 | +0.6% | 25,500 |
| 2025/04/16 | 1,403 | 1,420 | 1,400 | 1,402 | -14 | -1% | 40,400 |
| 2025/04/15 | 1,411 | 1,426 | 1,405 | 1,416 | +15 | +1.1% | 35,600 |
| 2025/04/14 | 1,452 | 1,460 | 1,401 | 1,401 | -39 | -2.7% | 77,500 |
| 2025/04/11 | 1,476 | 1,480 | 1,424 | 1,440 | -147 | -9.3% | 139,700 |
| 2025/04/10 | 1,557 | 1,605 | 1,556 | 1,587 | +120 | +8.2% | 36,600 |
| 2025/04/09 | 1,464 | 1,508 | 1,450 | 1,467 | -37 | -2.5% | 41,600 |
| 2025/04/08 | 1,446 | 1,526 | 1,446 | 1,504 | +118 | +8.5% | 29,900 |
| 2025/04/07 | 1,343 | 1,434 | 1,343 | 1,386 | -147 | -9.6% | 53,600 |
| 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 |
1～
50
件表示中 / 6107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 | 145,300円 | +19.3% | +35.4% | 3.10% | 9.60倍 | 1.94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 |
| スタジオアリス | 203,500円 | -5.1% | -5.9% | 2.46% | 23.83倍 | 1.16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 |
| シーティーエス | 80,400円 | +8.3% | +10.7% | 3.48% | 13.84倍 | 2.58倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| 燦ＨＤ | 144,200円 | +93.9% | - | 1.96% | 7.20倍 | 0.79倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＩＴＭ | 157,100円 | +4.9% | +0.6% | 6.37% | 20.33倍 | 3.25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
