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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,731 | 1,748 | 1,701 | 1,706 | -25 | -1.4% | 248,900 |
| 2024/04/12 | 1,865 | 1,906 | 1,725 | 1,731 | -254 | -12.8% | 649,400 |
| 2024/04/11 | 1,960 | 1,985 | 1,952 | 1,985 | +2 | +0.1% | 72,400 |
| 2024/04/10 | 1,973 | 1,998 | 1,969 | 1,983 | -3 | -0.2% | 47,200 |
| 2024/04/09 | 1,945 | 1,986 | 1,945 | 1,986 | +33 | +1.7% | 43,000 |
| 2024/04/08 | 1,925 | 1,957 | 1,921 | 1,953 | +37 | +1.9% | 47,600 |
| 2024/04/05 | 1,920 | 1,926 | 1,900 | 1,916 | -14 | -0.7% | 34,800 |
| 2024/04/04 | 1,917 | 1,939 | 1,917 | 1,930 | +13 | +0.7% | 30,800 |
| 2024/04/03 | 1,921 | 1,929 | 1,892 | 1,917 | -4 | -0.2% | 30,000 |
| 2024/04/02 | 1,973 | 1,973 | 1,917 | 1,921 | -32 | -1.6% | 34,500 |
| 2024/04/01 | 1,960 | 1,972 | 1,951 | 1,953 | -21 | -1.1% | 30,600 |
| 2024/03/29 | 1,968 | 1,985 | 1,954 | 1,974 | +6 | +0.3% | 45,900 |
| 2024/03/28 | 1,947 | 1,984 | 1,947 | 1,968 | +20 | +1% | 49,800 |
| 2024/03/27 | 1,941 | 1,960 | 1,941 | 1,948 | +9 | +0.5% | 39,600 |
| 2024/03/26 | 1,901 | 1,939 | 1,901 | 1,939 | +38 | +2% | 37,100 |
| 2024/03/25 | 1,891 | 1,920 | 1,891 | 1,901 | -5 | -0.3% | 76,800 |
| 2024/03/22 | 1,910 | 1,921 | 1,895 | 1,906 | -10 | -0.5% | 52,500 |
| 2024/03/21 | 1,969 | 1,969 | 1,911 | 1,916 | -27 | -1.4% | 42,500 |
| 2024/03/19 | 1,926 | 1,954 | 1,919 | 1,943 | +17 | +0.9% | 39,000 |
| 2024/03/18 | 1,893 | 1,929 | 1,885 | 1,926 | +58 | +3.1% | 64,100 |
| 2024/03/15 | 1,929 | 1,929 | 1,858 | 1,868 | -68 | -3.5% | 187,500 |
| 2024/03/14 | 1,922 | 1,944 | 1,910 | 1,936 | +29 | +1.5% | 46,900 |
| 2024/03/13 | 1,923 | 1,938 | 1,887 | 1,907 | -8 | -0.4% | 61,600 |
| 2024/03/12 | 1,895 | 1,915 | 1,854 | 1,915 | +22 | +1.2% | 64,200 |
| 2024/03/11 | 1,851 | 1,893 | 1,849 | 1,893 | +25 | +1.3% | 68,000 |
| 2024/03/08 | 1,817 | 1,873 | 1,816 | 1,868 | +52 | +2.9% | 64,400 |
| 2024/03/07 | 1,845 | 1,852 | 1,805 | 1,816 | -20 | -1.1% | 105,700 |
| 2024/03/06 | 1,816 | 1,844 | 1,816 | 1,836 | +5 | +0.3% | 75,700 |
| 2024/03/05 | 1,849 | 1,859 | 1,816 | 1,831 | -19 | -1% | 104,900 |
| 2024/03/04 | 1,908 | 1,911 | 1,850 | 1,850 | -74 | -3.8% | 156,700 |
| 2024/03/01 | 1,949 | 1,958 | 1,918 | 1,924 | -7 | -0.4% | 43,300 |
| 2024/02/29 | 1,920 | 1,934 | 1,916 | 1,931 | +9 | +0.5% | 53,200 |
| 2024/02/28 | 1,920 | 1,939 | 1,915 | 1,922 | -33 | -1.7% | 51,700 |
| 2024/02/27 | 1,936 | 1,962 | 1,936 | 1,955 | +12 | +0.6% | 73,200 |
| 2024/02/26 | 1,955 | 1,974 | 1,937 | 1,943 | +8 | +0.4% | 74,300 |
| 2024/02/22 | 1,944 | 1,956 | 1,928 | 1,935 | -9 | -0.5% | 64,800 |
| 2024/02/21 | 1,939 | 1,950 | 1,927 | 1,944 | +7 | +0.4% | 53,400 |
| 2024/02/20 | 1,935 | 1,944 | 1,918 | 1,937 | +16 | +0.8% | 78,200 |
| 2024/02/19 | 1,915 | 1,928 | 1,912 | 1,921 | +9 | +0.5% | 72,800 |
| 2024/02/16 | 1,945 | 1,945 | 1,911 | 1,912 | -20 | -1% | 79,400 |
| 2024/02/15 | 1,943 | 1,947 | 1,919 | 1,932 | -6 | -0.3% | 56,700 |
| 2024/02/14 | 1,952 | 1,955 | 1,921 | 1,938 | -33 | -1.7% | 77,500 |
| 2024/02/13 | 1,978 | 1,989 | 1,963 | 1,971 | +14 | +0.7% | 55,700 |
| 2024/02/09 | 1,987 | 2,000 | 1,957 | 1,957 | -30 | -1.5% | 53,700 |
| 2024/02/08 | 1,988 | 1,997 | 1,970 | 1,987 | -11 | -0.6% | 50,400 |
| 2024/02/07 | 2,025 | 2,027 | 1,996 | 1,998 | -23 | -1.1% | 57,600 |
| 2024/02/06 | 2,050 | 2,053 | 2,013 | 2,021 | -35 | -1.7% | 62,200 |
| 2024/02/05 | 2,010 | 2,060 | 2,010 | 2,056 | +43 | +2.1% | 50,000 |
| 2024/02/02 | 2,006 | 2,035 | 2,000 | 2,013 | +7 | +0.3% | 50,700 |
| 2024/02/01 | 1,994 | 2,018 | 1,994 | 2,006 | -7 | -0.3% | 32,900 |
151～
200
件表示中 / 5990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 | 158,000円 | +10.4% | +16.0% | 2.72% | 10.78倍 | 2.20倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療ほか専門職分野拡大。配当性向３０％メド |
| 日本空調 | 104,000円 | +4.8% | +1.0% | 3.85% | 12.82倍 | 1.47倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| ＮＪＳ | 366,000円 | +2.2% | +73.1% | 2.60% | 16.58倍 | 1.31倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ＬＩＴＡＬＩＣＯ | 100,700円 | +19.2% | -34.1% | 0.40% | 19.98倍 | 3.45倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| スタジオアリス | 209,000円 | +1.1% | +13.7% | 2.39% | 28.40倍 | 1.26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し出しセット「ふりホ」拡充 |
市場注目の銘柄
チャート関連のコラム
