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 |
---|---|---|---|---|---|---|---|
2021/03/25 | 1,428 | 1,468 | 1,417 | 1,454 | +37 | +2.6% | 125,900 |
2021/03/24 | 1,403 | 1,438 | 1,386 | 1,417 | -5 | -0.4% | 141,900 |
2021/03/23 | 1,418 | 1,440 | 1,413 | 1,422 | +3 | +0.2% | 133,800 |
2021/03/22 | 1,426 | 1,440 | 1,404 | 1,419 | -12 | -0.8% | 110,300 |
2021/03/19 | 1,414 | 1,440 | 1,407 | 1,431 | +10 | +0.7% | 101,900 |
2021/03/18 | 1,393 | 1,425 | 1,388 | 1,421 | +44 | +3.2% | 102,200 |
2021/03/17 | 1,365 | 1,381 | 1,334 | 1,377 | -3 | -0.2% | 95,800 |
2021/03/16 | 1,386 | 1,401 | 1,373 | 1,380 | -7 | -0.5% | 114,200 |
2021/03/15 | 1,380 | 1,395 | 1,367 | 1,387 | +15 | +1.1% | 113,400 |
2021/03/12 | 1,358 | 1,379 | 1,351 | 1,372 | +20 | +1.5% | 147,700 |
2021/03/11 | 1,334 | 1,360 | 1,330 | 1,352 | +18 | +1.3% | 111,400 |
2021/03/10 | 1,317 | 1,345 | 1,311 | 1,334 | +15 | +1.1% | 128,500 |
2021/03/09 | 1,297 | 1,340 | 1,290 | 1,319 | +13 | +1% | 125,900 |
2021/03/08 | 1,280 | 1,332 | 1,280 | 1,306 | +30 | +2.4% | 200,300 |
2021/03/05 | 1,269 | 1,277 | 1,228 | 1,276 | -2 | -0.2% | 120,300 |
2021/03/04 | 1,260 | 1,284 | 1,254 | 1,278 | +10 | +0.8% | 68,700 |
2021/03/03 | 1,282 | 1,289 | 1,261 | 1,268 | -14 | -1.1% | 80,700 |
2021/03/02 | 1,275 | 1,288 | 1,267 | 1,282 | +19 | +1.5% | 53,900 |
2021/03/01 | 1,257 | 1,278 | 1,228 | 1,263 | ±0 | ±0% | 83,400 |
2021/02/26 | 1,259 | 1,310 | 1,251 | 1,263 | -21 | -1.6% | 149,900 |
2021/02/25 | 1,276 | 1,297 | 1,264 | 1,284 | +5 | +0.4% | 135,600 |
2021/02/24 | 1,281 | 1,300 | 1,271 | 1,279 | -15 | -1.2% | 161,200 |
2021/02/22 | 1,283 | 1,317 | 1,275 | 1,294 | +34 | +2.7% | 175,500 |
2021/02/19 | 1,275 | 1,289 | 1,255 | 1,260 | -37 | -2.9% | 118,600 |
2021/02/18 | 1,291 | 1,307 | 1,281 | 1,297 | +10 | +0.8% | 185,400 |
2021/02/17 | 1,237 | 1,293 | 1,237 | 1,287 | +40 | +3.2% | 227,200 |
2021/02/16 | 1,240 | 1,277 | 1,233 | 1,247 | +7 | +0.6% | 218,800 |
2021/02/15 | 1,238 | 1,245 | 1,221 | 1,240 | +3 | +0.2% | 108,200 |
2021/02/12 | 1,225 | 1,240 | 1,212 | 1,237 | +7 | +0.6% | 133,100 |
2021/02/10 | 1,226 | 1,248 | 1,226 | 1,230 | -9 | -0.7% | 86,400 |
2021/02/09 | 1,242 | 1,249 | 1,222 | 1,239 | +14 | +1.1% | 89,400 |
2021/02/08 | 1,227 | 1,245 | 1,215 | 1,225 | -1 | -0.1% | 140,300 |
2021/02/05 | 1,210 | 1,227 | 1,207 | 1,226 | +17 | +1.4% | 135,200 |
2021/02/04 | 1,193 | 1,213 | 1,185 | 1,209 | +16 | +1.3% | 88,000 |
2021/02/03 | 1,187 | 1,195 | 1,168 | 1,193 | +23 | +2% | 81,800 |
2021/02/02 | 1,172 | 1,187 | 1,166 | 1,170 | +3 | +0.3% | 65,700 |
2021/02/01 | 1,142 | 1,178 | 1,129 | 1,167 | +15 | +1.3% | 81,900 |
2021/01/29 | 1,197 | 1,210 | 1,147 | 1,152 | -42 | -3.5% | 121,300 |
2021/01/28 | 1,177 | 1,208 | 1,165 | 1,194 | -14 | -1.2% | 153,600 |
2021/01/27 | 1,165 | 1,217 | 1,163 | 1,208 | +51 | +4.4% | 277,800 |
2021/01/26 | 1,180 | 1,180 | 1,151 | 1,157 | -20 | -1.7% | 104,700 |
2021/01/25 | 1,172 | 1,188 | 1,166 | 1,177 | +29 | +2.5% | 115,000 |
2021/01/22 | 1,129 | 1,151 | 1,122 | 1,148 | +22 | +2% | 134,600 |
2021/01/21 | 1,098 | 1,130 | 1,098 | 1,126 | +26 | +2.4% | 126,400 |
2021/01/20 | 1,100 | 1,105 | 1,093 | 1,100 | -1 | -0.1% | 59,200 |
2021/01/19 | 1,100 | 1,106 | 1,095 | 1,101 | -2 | -0.2% | 93,400 |
2021/01/18 | 1,100 | 1,109 | 1,090 | 1,103 | -6 | -0.5% | 73,900 |
2021/01/15 | 1,100 | 1,109 | 1,095 | 1,109 | +9 | +0.8% | 136,100 |
2021/01/14 | 1,084 | 1,109 | 1,082 | 1,100 | +21 | +1.9% | 250,600 |
2021/01/13 | 1,120 | 1,124 | 1,077 | 1,079 | -42 | -3.7% | 261,500 |
1051~
1100
件表示中 / 6142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 | 160,000円 | +19.3% | +35.4% | 2.81% | 10.57倍 | 2.13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 |
スバル興 | 281,500円 | -3.1% | -7.1% | 2.84% | 11.99倍 | 1.02倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
スタジオアリス | 213,800円 | -5.1% | -5.9% | 2.34% | 25.04倍 | 1.22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 |
ユカリア | 92,800円 | +19.6% | -4.4% | 0.00% | 12.64倍 | 1.83倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
燦HD | 157,400円 | +93.9% | - | 1.79% | 7.85倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム