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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,475 | 1,495 | 1,461 | 1,474 | +2 | +0.1% | 75,200 |
| 2024/08/20 | 1,454 | 1,501 | 1,454 | 1,472 | +56 | +4% | 149,600 |
| 2024/08/19 | 1,460 | 1,466 | 1,408 | 1,416 | -44 | -3% | 70,300 |
| 2024/08/16 | 1,440 | 1,466 | 1,440 | 1,460 | +29 | +2% | 90,000 |
| 2024/08/15 | 1,418 | 1,439 | 1,412 | 1,431 | +9 | +0.6% | 63,700 |
| 2024/08/14 | 1,394 | 1,422 | 1,393 | 1,422 | +20 | +1.4% | 63,000 |
| 2024/08/13 | 1,375 | 1,407 | 1,375 | 1,402 | +27 | +2% | 64,900 |
| 2024/08/09 | 1,379 | 1,389 | 1,351 | 1,375 | +26 | +1.9% | 79,400 |
| 2024/08/08 | 1,348 | 1,375 | 1,345 | 1,349 | -8 | -0.6% | 73,500 |
| 2024/08/07 | 1,341 | 1,398 | 1,339 | 1,357 | -6 | -0.4% | 117,800 |
| 2024/08/06 | 1,303 | 1,392 | 1,303 | 1,363 | +77 | +6% | 130,000 |
| 2024/08/05 | 1,313 | 1,336 | 1,250 | 1,286 | -108 | -7.7% | 325,400 |
| 2024/08/02 | 1,407 | 1,424 | 1,387 | 1,394 | -55 | -3.8% | 172,500 |
| 2024/08/01 | 1,469 | 1,475 | 1,439 | 1,449 | -11 | -0.8% | 110,500 |
| 2024/07/31 | 1,427 | 1,460 | 1,411 | 1,460 | +37 | +2.6% | 127,400 |
| 2024/07/30 | 1,418 | 1,427 | 1,403 | 1,423 | -3 | -0.2% | 79,100 |
| 2024/07/29 | 1,414 | 1,430 | 1,395 | 1,426 | +32 | +2.3% | 90,900 |
| 2024/07/26 | 1,406 | 1,412 | 1,394 | 1,394 | -12 | -0.9% | 76,900 |
| 2024/07/25 | 1,400 | 1,417 | 1,390 | 1,406 | -5 | -0.4% | 126,900 |
| 2024/07/24 | 1,463 | 1,480 | 1,411 | 1,411 | -34 | -2.4% | 173,600 |
| 2024/07/23 | 1,455 | 1,492 | 1,445 | 1,445 | -7 | -0.5% | 118,900 |
| 2024/07/22 | 1,456 | 1,478 | 1,439 | 1,452 | +1 | +0.1% | 105,100 |
| 2024/07/19 | 1,500 | 1,500 | 1,446 | 1,451 | -49 | -3.3% | 224,500 |
| 2024/07/18 | 1,508 | 1,517 | 1,500 | 1,500 | -2 | -0.1% | 102,600 |
| 2024/07/17 | 1,509 | 1,514 | 1,501 | 1,502 | ±0 | ±0% | 95,200 |
| 2024/07/16 | 1,542 | 1,544 | 1,502 | 1,502 | -35 | -2.3% | 182,700 |
| 2024/07/12 | 1,515 | 1,555 | 1,501 | 1,537 | +1 | +0.1% | 206,800 |
| 2024/07/11 | 1,571 | 1,577 | 1,530 | 1,536 | -32 | -2% | 357,500 |
| 2024/07/10 | 1,631 | 1,675 | 1,553 | 1,568 | -223 | -12.5% | 662,800 |
| 2024/07/09 | 1,759 | 1,796 | 1,759 | 1,791 | +32 | +1.8% | 96,300 |
| 2024/07/08 | 1,808 | 1,808 | 1,759 | 1,759 | -56 | -3.1% | 74,700 |
| 2024/07/05 | 1,835 | 1,836 | 1,814 | 1,815 | -5 | -0.3% | 47,200 |
| 2024/07/04 | 1,811 | 1,830 | 1,811 | 1,820 | +1 | +0.1% | 40,600 |
| 2024/07/03 | 1,807 | 1,830 | 1,807 | 1,819 | +5 | +0.3% | 35,100 |
| 2024/07/02 | 1,827 | 1,835 | 1,803 | 1,814 | -13 | -0.7% | 50,900 |
| 2024/07/01 | 1,828 | 1,835 | 1,817 | 1,827 | +9 | +0.5% | 36,900 |
| 2024/06/28 | 1,835 | 1,836 | 1,816 | 1,818 | -12 | -0.7% | 52,700 |
| 2024/06/27 | 1,823 | 1,838 | 1,820 | 1,830 | +10 | +0.5% | 40,600 |
| 2024/06/26 | 1,811 | 1,826 | 1,806 | 1,820 | -8 | -0.4% | 41,500 |
| 2024/06/25 | 1,802 | 1,831 | 1,790 | 1,828 | +34 | +1.9% | 53,900 |
| 2024/06/24 | 1,799 | 1,800 | 1,783 | 1,794 | +3 | +0.2% | 43,000 |
| 2024/06/21 | 1,820 | 1,821 | 1,785 | 1,791 | -14 | -0.8% | 78,100 |
| 2024/06/20 | 1,796 | 1,812 | 1,789 | 1,805 | +1 | +0.1% | 30,200 |
| 2024/06/19 | 1,794 | 1,820 | 1,779 | 1,804 | +18 | +1% | 55,900 |
| 2024/06/18 | 1,756 | 1,786 | 1,754 | 1,786 | +30 | +1.7% | 53,100 |
| 2024/06/17 | 1,760 | 1,760 | 1,734 | 1,756 | -4 | -0.2% | 39,900 |
| 2024/06/14 | 1,722 | 1,760 | 1,721 | 1,760 | +26 | +1.5% | 64,800 |
| 2024/06/13 | 1,760 | 1,760 | 1,717 | 1,734 | -13 | -0.7% | 57,600 |
| 2024/06/12 | 1,767 | 1,771 | 1,735 | 1,747 | +31 | +1.8% | 145,900 |
| 2024/06/11 | 1,688 | 1,716 | 1,687 | 1,716 | +32 | +1.9% | 55,600 |
151～
200
件表示中 / 6077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 | 153,300円 | +1.4% | -5.7% | 2.67% | 12.97倍 | 2.14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 |
| ステップ | 220,400円 | +4.1% | +4.1% | 3.68% | 13.72倍 | 1.33倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＴＷＯＳＴＯＮＥ | 82,900円 | +30.2% | +34.2% | 0.06% | 121.02倍 | 12.53倍 |
|
フリーのＩＴエンジニアと企業のマッチングが柱。企業向けＩＴ・戦略コンサルも展開 |
| ワールドＨＤ | 193,300円 | +16.2% | +9.4% | 5.49% | 6.42倍 | 0.78倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| スタジオアリス | 201,300円 | +1.1% | +13.7% | 2.48% | 27.35倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
