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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,693 | 1,710 | 1,685 | 1,709 | +25 | +1.5% | 30,600 |
| 2024/05/31 | 1,680 | 1,685 | 1,664 | 1,684 | +9 | +0.5% | 30,300 |
| 2024/05/30 | 1,650 | 1,676 | 1,633 | 1,675 | +7 | +0.4% | 34,400 |
| 2024/05/29 | 1,672 | 1,697 | 1,668 | 1,668 | -9 | -0.5% | 33,300 |
| 2024/05/28 | 1,671 | 1,704 | 1,665 | 1,677 | +6 | +0.4% | 28,300 |
| 2024/05/27 | 1,674 | 1,680 | 1,665 | 1,671 | -11 | -0.7% | 44,900 |
| 2024/05/24 | 1,662 | 1,690 | 1,661 | 1,682 | +1 | +0.1% | 30,900 |
| 2024/05/23 | 1,671 | 1,693 | 1,671 | 1,681 | +3 | +0.2% | 28,000 |
| 2024/05/22 | 1,680 | 1,700 | 1,676 | 1,678 | -9 | -0.5% | 41,900 |
| 2024/05/21 | 1,735 | 1,753 | 1,675 | 1,687 | -32 | -1.9% | 82,000 |
| 2024/05/20 | 1,711 | 1,731 | 1,709 | 1,719 | +8 | +0.5% | 40,400 |
| 2024/05/17 | 1,677 | 1,720 | 1,670 | 1,711 | +38 | +2.3% | 39,100 |
| 2024/05/16 | 1,711 | 1,712 | 1,654 | 1,673 | -48 | -2.8% | 81,300 |
| 2024/05/15 | 1,743 | 1,743 | 1,713 | 1,721 | -22 | -1.3% | 34,600 |
| 2024/05/14 | 1,719 | 1,744 | 1,719 | 1,743 | +26 | +1.5% | 63,000 |
| 2024/05/13 | 1,710 | 1,718 | 1,708 | 1,717 | +7 | +0.4% | 55,600 |
| 2024/05/10 | 1,710 | 1,718 | 1,701 | 1,710 | +9 | +0.5% | 65,000 |
| 2024/05/09 | 1,685 | 1,710 | 1,685 | 1,701 | +16 | +0.9% | 55,800 |
| 2024/05/08 | 1,693 | 1,708 | 1,685 | 1,685 | -8 | -0.5% | 67,300 |
| 2024/05/07 | 1,680 | 1,696 | 1,677 | 1,693 | +25 | +1.5% | 59,800 |
| 2024/05/02 | 1,685 | 1,691 | 1,667 | 1,668 | -17 | -1% | 62,800 |
| 2024/05/01 | 1,664 | 1,690 | 1,660 | 1,685 | +21 | +1.3% | 80,400 |
| 2024/04/30 | 1,656 | 1,664 | 1,647 | 1,664 | +44 | +2.7% | 72,100 |
| 2024/04/26 | 1,608 | 1,630 | 1,605 | 1,620 | +10 | +0.6% | 70,600 |
| 2024/04/25 | 1,604 | 1,628 | 1,597 | 1,610 | +5 | +0.3% | 69,200 |
| 2024/04/24 | 1,611 | 1,624 | 1,605 | 1,605 | +7 | +0.4% | 83,900 |
| 2024/04/23 | 1,621 | 1,624 | 1,597 | 1,598 | -33 | -2% | 89,600 |
| 2024/04/22 | 1,603 | 1,633 | 1,603 | 1,631 | +55 | +3.5% | 92,800 |
| 2024/04/19 | 1,579 | 1,597 | 1,566 | 1,576 | -41 | -2.5% | 140,900 |
| 2024/04/18 | 1,562 | 1,635 | 1,551 | 1,617 | +69 | +4.5% | 135,400 |
| 2024/04/17 | 1,591 | 1,591 | 1,528 | 1,548 | -50 | -3.1% | 279,000 |
| 2024/04/16 | 1,674 | 1,680 | 1,593 | 1,598 | -108 | -6.3% | 269,300 |
| 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 |
301～
350
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
