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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 1,123 | 1,164 | 1,114 | 1,157 | +45 | +4% | 287,200 |
| 2017/11/16 | 1,085 | 1,117 | 1,083 | 1,112 | +22 | +2% | 116,000 |
| 2017/11/15 | 1,104 | 1,124 | 1,078 | 1,090 | -11 | -1% | 209,300 |
| 2017/11/14 | 1,105 | 1,115 | 1,101 | 1,101 | -10 | -0.9% | 147,400 |
| 2017/11/13 | 1,114 | 1,121 | 1,101 | 1,111 | -9 | -0.8% | 159,600 |
| 2017/11/10 | 1,113 | 1,141 | 1,113 | 1,120 | -18 | -1.6% | 115,900 |
| 2017/11/09 | 1,148 | 1,161 | 1,114 | 1,138 | -2 | -0.2% | 231,000 |
| 2017/11/08 | 1,150 | 1,151 | 1,134 | 1,140 | -11 | -1% | 138,600 |
| 2017/11/07 | 1,138 | 1,157 | 1,129 | 1,151 | +7 | +0.6% | 147,300 |
| 2017/11/06 | 1,172 | 1,188 | 1,144 | 1,144 | -24 | -2.1% | 218,900 |
| 2017/11/02 | 1,178 | 1,190 | 1,156 | 1,168 | -1 | -0.1% | 361,600 |
| 2017/11/01 | 1,157 | 1,173 | 1,146 | 1,169 | +21 | +1.8% | 260,800 |
| 2017/10/31 | 1,155 | 1,161 | 1,137 | 1,148 | -5 | -0.4% | 184,400 |
| 2017/10/30 | 1,142 | 1,162 | 1,141 | 1,153 | +12 | +1.1% | 183,500 |
| 2017/10/27 | 1,129 | 1,144 | 1,121 | 1,141 | +21 | +1.9% | 174,800 |
| 2017/10/26 | 1,114 | 1,132 | 1,114 | 1,120 | +5 | +0.4% | 123,900 |
| 2017/10/25 | 1,128 | 1,132 | 1,111 | 1,115 | -9 | -0.8% | 154,900 |
| 2017/10/24 | 1,123 | 1,129 | 1,112 | 1,124 | +2 | +0.2% | 162,100 |
| 2017/10/23 | 1,129 | 1,135 | 1,113 | 1,122 | +4 | +0.4% | 165,200 |
| 2017/10/20 | 1,113 | 1,133 | 1,112 | 1,118 | -3 | -0.3% | 180,900 |
| 2017/10/19 | 1,150 | 1,150 | 1,115 | 1,121 | -22 | -1.9% | 252,800 |
| 2017/10/18 | 1,182 | 1,182 | 1,139 | 1,143 | -29 | -2.5% | 326,800 |
| 2017/10/17 | 1,161 | 1,191 | 1,161 | 1,172 | +10 | +0.9% | 599,700 |
| 2017/10/16 | 1,120 | 1,170 | 1,119 | 1,162 | +48 | +4.3% | 574,600 |
| 2017/10/13 | 1,139 | 1,139 | 1,103 | 1,114 | -11 | -1% | 553,900 |
| 2017/10/12 | 1,134 | 1,143 | 1,118 | 1,125 | +39 | +3.6% | 855,100 |
| 2017/10/11 | 1,124 | 1,128 | 1,081 | 1,086 | -30 | -2.7% | 487,900 |
| 2017/10/10 | 1,110 | 1,124 | 1,096 | 1,116 | +14 | +1.3% | 373,200 |
| 2017/10/06 | 1,166 | 1,166 | 1,094 | 1,102 | -62 | -5.3% | 1,001,200 |
| 2017/10/05 | 1,179 | 1,212 | 1,158 | 1,164 | -6 | -0.5% | 788,200 |
| 2017/10/04 | 1,185 | 1,188 | 1,162 | 1,170 | -4 | -0.3% | 359,900 |
| 2017/10/03 | 1,176 | 1,185 | 1,157 | 1,174 | -2 | -0.2% | 373,300 |
| 2017/10/02 | 1,200 | 1,210 | 1,169 | 1,176 | -21 | -1.8% | 518,800 |
| 2017/09/29 | 1,225 | 1,235 | 1,183 | 1,197 | -4 | -0.3% | 1,060,000 |
| 2017/09/28 | 1,396 | 1,398 | 1,200 | 1,201 | -181 | -13.1% | 1,718,200 |
| 2017/09/27 | 1,400 | 1,433 | 1,354 | 1,382 | -27 | -1.9% | 585,000 |
| 2017/09/26 | 1,342 | 1,444 | 1,339 | 1,409 | +73 | +5.5% | 817,600 |
| 2017/09/25 | 1,312 | 1,345 | 1,312 | 1,336 | +28 | +2.1% | 241,900 |
| 2017/09/22 | 1,314 | 1,333 | 1,267 | 1,308 | -17 | -1.3% | 384,000 |
| 2017/09/21 | 1,315 | 1,331 | 1,283 | 1,325 | +24 | +1.8% | 389,900 |
| 2017/09/20 | 1,304 | 1,317 | 1,271 | 1,301 | +27 | +2.1% | 346,300 |
| 2017/09/19 | 1,245 | 1,291 | 1,243 | 1,274 | +73 | +6.1% | 363,500 |
| 2017/09/15 | 1,189 | 1,229 | 1,189 | 1,201 | -6 | -0.5% | 141,700 |
| 2017/09/14 | 1,230 | 1,230 | 1,187 | 1,207 | -15 | -1.2% | 175,200 |
| 2017/09/13 | 1,235 | 1,236 | 1,205 | 1,222 | +2 | +0.2% | 117,000 |
| 2017/09/12 | 1,200 | 1,220 | 1,193 | 1,220 | +24 | +2% | 111,800 |
| 2017/09/11 | 1,200 | 1,212 | 1,181 | 1,196 | +23 | +2% | 138,000 |
| 2017/09/08 | 1,183 | 1,200 | 1,171 | 1,173 | -16 | -1.3% | 94,900 |
| 2017/09/07 | 1,195 | 1,210 | 1,177 | 1,189 | +6 | +0.5% | 132,900 |
| 2017/09/06 | 1,159 | 1,199 | 1,155 | 1,183 | +6 | +0.5% | 209,900 |
1901～
1950
件表示中 / 6178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 | 147,200円 | +19.3% | +35.4% | 3.06% | 9.73倍 | 1.96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 |
| ＩＢＪ | 82,000円 | +9.4% | +20.5% | 0.98% | 15.61倍 | 3.35倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| シーユーシー | 113,100円 | +23.8% | -4.7% | 0.00% | 11.51倍 | 1.12倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| 燦ＨＤ | 144,400円 | +85.4% | - | 2.79% | 8.45倍 | 0.80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 |
| ＦＲＯＮＴＥＯ | 84,300円 | +14.8% | +31.7% | 0.00% | 53.76倍 | 11.15倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
市場注目の銘柄
チャート関連のコラム
