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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/21 | 1,628 | 1,668 | 1,628 | 1,661 | +55 | +3.4% | 85,900 |
| 2025/01/20 | 1,623 | 1,623 | 1,606 | 1,606 | +8 | +0.5% | 91,900 |
| 2025/01/17 | 1,606 | 1,618 | 1,586 | 1,598 | -19 | -1.2% | 51,900 |
| 2025/01/16 | 1,616 | 1,622 | 1,603 | 1,617 | +15 | +0.9% | 38,600 |
| 2025/01/15 | 1,617 | 1,630 | 1,602 | 1,602 | -14 | -0.9% | 47,500 |
| 2025/01/14 | 1,630 | 1,640 | 1,604 | 1,616 | -14 | -0.9% | 74,300 |
| 2025/01/10 | 1,528 | 1,647 | 1,528 | 1,630 | +62 | +4% | 218,100 |
| 2025/01/09 | 1,572 | 1,587 | 1,566 | 1,568 | -18 | -1.1% | 51,300 |
| 2025/01/08 | 1,593 | 1,596 | 1,574 | 1,586 | -14 | -0.9% | 27,200 |
| 2025/01/07 | 1,588 | 1,601 | 1,581 | 1,600 | +19 | +1.2% | 23,900 |
| 2025/01/06 | 1,605 | 1,609 | 1,581 | 1,581 | -13 | -0.8% | 37,700 |
| 2024/12/30 | 1,598 | 1,614 | 1,594 | 1,594 | ±0 | ±0% | 39,500 |
| 2024/12/27 | 1,546 | 1,594 | 1,546 | 1,594 | +39 | +2.5% | 43,900 |
| 2024/12/26 | 1,545 | 1,557 | 1,542 | 1,555 | +10 | +0.6% | 29,300 |
| 2024/12/25 | 1,544 | 1,555 | 1,532 | 1,545 | -6 | -0.4% | 18,000 |
| 2024/12/24 | 1,505 | 1,551 | 1,499 | 1,551 | +39 | +2.6% | 31,900 |
| 2024/12/23 | 1,502 | 1,524 | 1,492 | 1,512 | +9 | +0.6% | 58,000 |
| 2024/12/20 | 1,528 | 1,533 | 1,502 | 1,503 | -22 | -1.4% | 48,600 |
| 2024/12/19 | 1,535 | 1,559 | 1,525 | 1,525 | -8 | -0.5% | 50,400 |
| 2024/12/18 | 1,581 | 1,599 | 1,532 | 1,533 | -60 | -3.8% | 49,200 |
51～
100
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
