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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,599 | 1,600 | 1,583 | 1,593 | -5 | -0.3% | 10,900 |
| 2024/12/16 | 1,588 | 1,599 | 1,576 | 1,598 | +15 | +0.9% | 14,400 |
| 2024/12/13 | 1,589 | 1,600 | 1,583 | 1,583 | -10 | -0.6% | 17,800 |
| 2024/12/12 | 1,570 | 1,599 | 1,570 | 1,593 | +23 | +1.5% | 31,900 |
| 2024/12/11 | 1,560 | 1,575 | 1,560 | 1,570 | +7 | +0.4% | 13,000 |
| 2024/12/10 | 1,565 | 1,575 | 1,556 | 1,563 | -1 | -0.1% | 15,200 |
| 2024/12/09 | 1,571 | 1,588 | 1,564 | 1,564 | +3 | +0.2% | 14,500 |
| 2024/12/06 | 1,571 | 1,572 | 1,558 | 1,561 | -21 | -1.3% | 13,600 |
| 2024/12/05 | 1,579 | 1,584 | 1,559 | 1,582 | +22 | +1.4% | 21,600 |
| 2024/12/04 | 1,583 | 1,589 | 1,558 | 1,560 | -29 | -1.8% | 21,600 |
| 2024/12/03 | 1,597 | 1,599 | 1,582 | 1,589 | -2 | -0.1% | 13,600 |
| 2024/12/02 | 1,594 | 1,601 | 1,589 | 1,591 | +10 | +0.6% | 26,100 |
| 2024/11/29 | 1,576 | 1,591 | 1,567 | 1,581 | +13 | +0.8% | 22,700 |
| 2024/11/28 | 1,595 | 1,596 | 1,563 | 1,568 | -40 | -2.5% | 20,100 |
| 2024/11/27 | 1,614 | 1,620 | 1,600 | 1,608 | -6 | -0.4% | 45,300 |
| 2024/11/26 | 1,605 | 1,629 | 1,599 | 1,614 | +18 | +1.1% | 34,900 |
| 2024/11/25 | 1,593 | 1,608 | 1,591 | 1,596 | +16 | +1% | 42,900 |
| 2024/11/22 | 1,566 | 1,590 | 1,566 | 1,580 | +4 | +0.3% | 20,000 |
| 2024/11/21 | 1,569 | 1,598 | 1,569 | 1,576 | +7 | +0.4% | 13,300 |
| 2024/11/20 | 1,598 | 1,600 | 1,566 | 1,569 | -22 | -1.4% | 22,800 |
| 2024/11/19 | 1,575 | 1,604 | 1,575 | 1,591 | +17 | +1.1% | 24,800 |
| 2024/11/18 | 1,587 | 1,598 | 1,567 | 1,574 | -24 | -1.5% | 26,700 |
| 2024/11/15 | 1,607 | 1,607 | 1,588 | 1,598 | +8 | +0.5% | 37,300 |
| 2024/11/14 | 1,601 | 1,603 | 1,589 | 1,590 | -11 | -0.7% | 23,000 |
| 2024/11/13 | 1,603 | 1,619 | 1,597 | 1,601 | +16 | +1% | 45,100 |
| 2024/11/12 | 1,592 | 1,619 | 1,583 | 1,585 | -9 | -0.6% | 47,500 |
| 2024/11/11 | 1,588 | 1,594 | 1,577 | 1,594 | +6 | +0.4% | 40,600 |
| 2024/11/08 | 1,629 | 1,629 | 1,588 | 1,588 | -35 | -2.2% | 44,300 |
| 2024/11/07 | 1,607 | 1,632 | 1,607 | 1,623 | +16 | +1% | 57,600 |
| 2024/11/06 | 1,600 | 1,609 | 1,579 | 1,607 | +10 | +0.6% | 43,400 |
| 2024/11/05 | 1,612 | 1,612 | 1,584 | 1,597 | -19 | -1.2% | 29,400 |
| 2024/11/01 | 1,607 | 1,628 | 1,604 | 1,616 | +4 | +0.2% | 67,300 |
| 2024/10/31 | 1,610 | 1,614 | 1,599 | 1,612 | +10 | +0.6% | 41,200 |
| 2024/10/30 | 1,618 | 1,627 | 1,599 | 1,602 | -17 | -1.1% | 88,800 |
| 2024/10/29 | 1,600 | 1,623 | 1,584 | 1,619 | +20 | +1.3% | 90,900 |
| 2024/10/28 | 1,585 | 1,603 | 1,574 | 1,599 | +30 | +1.9% | 68,300 |
| 2024/10/25 | 1,595 | 1,599 | 1,560 | 1,569 | +9 | +0.6% | 71,900 |
| 2024/10/24 | 1,540 | 1,567 | 1,527 | 1,560 | +29 | +1.9% | 76,500 |
| 2024/10/23 | 1,550 | 1,550 | 1,521 | 1,531 | -10 | -0.6% | 36,300 |
| 2024/10/22 | 1,564 | 1,568 | 1,536 | 1,541 | -42 | -2.7% | 81,700 |
| 2024/10/21 | 1,562 | 1,601 | 1,562 | 1,583 | +25 | +1.6% | 98,800 |
| 2024/10/18 | 1,556 | 1,563 | 1,539 | 1,558 | +2 | +0.1% | 53,200 |
| 2024/10/17 | 1,545 | 1,562 | 1,533 | 1,556 | +17 | +1.1% | 62,600 |
| 2024/10/16 | 1,493 | 1,543 | 1,485 | 1,539 | +26 | +1.7% | 92,700 |
| 2024/10/15 | 1,493 | 1,513 | 1,488 | 1,513 | +33 | +2.2% | 93,200 |
| 2024/10/11 | 1,495 | 1,505 | 1,458 | 1,480 | +25 | +1.7% | 179,600 |
| 2024/10/10 | 1,476 | 1,493 | 1,450 | 1,455 | -10 | -0.7% | 87,400 |
| 2024/10/09 | 1,459 | 1,488 | 1,434 | 1,465 | +54 | +3.8% | 119,700 |
| 2024/10/08 | 1,424 | 1,425 | 1,403 | 1,411 | -28 | -1.9% | 76,500 |
| 2024/10/07 | 1,439 | 1,450 | 1,428 | 1,439 | +13 | +0.9% | 84,000 |
101～
150
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
