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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 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 |
151～
200
件表示中 / 6172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 | 151,500円 | +19.3% | +35.4% | 2.97% | 10.01倍 | 2.02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 |
| 燦ＨＤ | 154,300円 | +85.4% | - | 2.61% | 9.03倍 | 0.86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 |
| ＩＮＴＬＯＯＰ | 752,000円 | +27.6% | +30.3% | 0.00% | 29.06倍 | 6.56倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ＦＦＪ | 185,500円 | +9.4% | +10.9% | 2.43% | 17.72倍 | 2.50倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| 日本ケア | 213,800円 | +7.8% | +6.6% | 3.37% | 17.48倍 | 1.90倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
