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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,037 | 2,076 | 2,022 | 2,054 | +10 | +0.5% | 66,900 |
| 2022/03/30 | 2,021 | 2,047 | 1,992 | 2,044 | +59 | +3% | 84,700 |
| 2022/03/29 | 1,918 | 2,014 | 1,917 | 1,985 | +78 | +4.1% | 139,700 |
| 2022/03/28 | 1,855 | 1,919 | 1,808 | 1,907 | +12 | +0.6% | 103,200 |
| 2022/03/25 | 1,898 | 1,907 | 1,868 | 1,895 | +10 | +0.5% | 37,300 |
| 2022/03/24 | 1,853 | 1,885 | 1,823 | 1,885 | +41 | +2.2% | 49,600 |
| 2022/03/23 | 1,815 | 1,875 | 1,794 | 1,844 | +49 | +2.7% | 64,300 |
| 2022/03/22 | 1,808 | 1,808 | 1,751 | 1,795 | +12 | +0.7% | 45,000 |
| 2022/03/18 | 1,774 | 1,795 | 1,760 | 1,783 | +12 | +0.7% | 40,900 |
| 2022/03/17 | 1,787 | 1,787 | 1,760 | 1,771 | +64 | +3.7% | 62,400 |
| 2022/03/16 | 1,684 | 1,714 | 1,643 | 1,707 | +52 | +3.1% | 66,700 |
| 2022/03/15 | 1,678 | 1,678 | 1,648 | 1,655 | -8 | -0.5% | 42,200 |
| 2022/03/14 | 1,708 | 1,724 | 1,657 | 1,663 | -28 | -1.7% | 51,600 |
| 2022/03/11 | 1,680 | 1,720 | 1,672 | 1,691 | -22 | -1.3% | 41,100 |
| 2022/03/10 | 1,717 | 1,732 | 1,678 | 1,713 | +76 | +4.6% | 67,600 |
| 2022/03/09 | 1,709 | 1,719 | 1,624 | 1,637 | -21 | -1.3% | 76,400 |
| 2022/03/08 | 1,652 | 1,712 | 1,648 | 1,658 | -23 | -1.4% | 49,900 |
| 2022/03/07 | 1,706 | 1,709 | 1,650 | 1,681 | -60 | -3.4% | 60,800 |
| 2022/03/04 | 1,753 | 1,758 | 1,721 | 1,741 | -27 | -1.5% | 35,000 |
| 2022/03/03 | 1,782 | 1,796 | 1,761 | 1,768 | +18 | +1% | 48,600 |
| 2022/03/02 | 1,753 | 1,779 | 1,740 | 1,750 | -35 | -2% | 50,800 |
| 2022/03/01 | 1,857 | 1,860 | 1,775 | 1,785 | +48 | +2.8% | 94,600 |
| 2022/02/28 | 1,699 | 1,748 | 1,675 | 1,737 | +61 | +3.6% | 54,500 |
| 2022/02/25 | 1,663 | 1,690 | 1,652 | 1,676 | +12 | +0.7% | 65,600 |
| 2022/02/24 | 1,647 | 1,688 | 1,635 | 1,664 | +14 | +0.8% | 49,700 |
| 2022/02/22 | 1,644 | 1,686 | 1,626 | 1,650 | -22 | -1.3% | 40,600 |
| 2022/02/21 | 1,666 | 1,687 | 1,653 | 1,672 | -12 | -0.7% | 33,100 |
| 2022/02/18 | 1,640 | 1,712 | 1,632 | 1,684 | +4 | +0.2% | 61,500 |
| 2022/02/17 | 1,722 | 1,742 | 1,680 | 1,680 | -47 | -2.7% | 41,100 |
| 2022/02/16 | 1,751 | 1,759 | 1,724 | 1,727 | +9 | +0.5% | 47,500 |
| 2022/02/15 | 1,794 | 1,797 | 1,717 | 1,718 | -46 | -2.6% | 39,100 |
| 2022/02/14 | 1,760 | 1,800 | 1,755 | 1,764 | -31 | -1.7% | 44,300 |
| 2022/02/10 | 1,816 | 1,826 | 1,765 | 1,795 | -3 | -0.2% | 57,800 |
| 2022/02/09 | 1,756 | 1,813 | 1,749 | 1,798 | +81 | +4.7% | 96,500 |
| 2022/02/08 | 1,755 | 1,766 | 1,705 | 1,717 | -28 | -1.6% | 57,900 |
| 2022/02/07 | 1,807 | 1,809 | 1,737 | 1,745 | -50 | -2.8% | 90,900 |
| 2022/02/04 | 1,765 | 1,809 | 1,747 | 1,795 | +4 | +0.2% | 57,100 |
| 2022/02/03 | 1,864 | 1,864 | 1,781 | 1,791 | -109 | -5.7% | 103,900 |
| 2022/02/02 | 1,820 | 1,924 | 1,820 | 1,900 | +71 | +3.9% | 83,200 |
| 2022/02/01 | 1,798 | 1,845 | 1,796 | 1,829 | +53 | +3% | 77,000 |
| 2022/01/31 | 1,711 | 1,783 | 1,700 | 1,776 | +81 | +4.8% | 65,900 |
| 2022/01/28 | 1,702 | 1,719 | 1,654 | 1,695 | +14 | +0.8% | 72,900 |
| 2022/01/27 | 1,749 | 1,786 | 1,681 | 1,681 | -93 | -5.2% | 274,900 |
| 2022/01/26 | 1,771 | 1,806 | 1,770 | 1,774 | -10 | -0.6% | 60,800 |
| 2022/01/25 | 1,794 | 1,808 | 1,772 | 1,784 | -5 | -0.3% | 114,800 |
| 2022/01/24 | 1,749 | 1,806 | 1,747 | 1,789 | +39 | +2.2% | 91,200 |
| 2022/01/21 | 1,754 | 1,758 | 1,698 | 1,750 | -62 | -3.4% | 173,500 |
| 2022/01/20 | 1,784 | 1,812 | 1,731 | 1,812 | -3 | -0.2% | 180,700 |
| 2022/01/19 | 1,757 | 1,854 | 1,734 | 1,815 | +80 | +4.6% | 300,200 |
| 2022/01/18 | 1,740 | 1,794 | 1,717 | 1,735 | +5 | +0.3% | 87,400 |
651～
700
件表示中 / 5990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 | 158,000円 | +10.4% | +16.0% | 2.72% | 10.78倍 | 2.20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 |
| 日本空調 | 104,000円 | +4.8% | +1.0% | 3.85% | 12.82倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ＮＪＳ | 366,000円 | +2.2% | +73.1% | 2.60% | 16.58倍 | 1.31倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＬＩＴＡＬＩＣＯ | 100,700円 | +19.2% | -34.1% | 0.40% | 19.98倍 | 3.45倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| スタジオアリス | 209,000円 | +1.1% | +13.7% | 2.39% | 28.40倍 | 1.26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し出しセット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
