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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 120 | 122 | 118.6 | 122 | +2 | +1.7% | 4,200 |
| 2010/03/10 | 120 | 120.1 | 119 | 120 | +1 | +0.8% | 6,800 |
| 2010/03/09 | 120 | 120.8 | 118.5 | 119 | -0.1 | -0.1% | 6,200 |
| 2010/03/08 | 122 | 122 | 118.4 | 119.1 | +1.1 | +0.9% | 10,100 |
| 2010/03/05 | 118 | 120.7 | 118 | 118 | ±0 | ±0% | 29,500 |
| 2010/03/04 | 120 | 121 | 118 | 118 | -3.9 | -3.2% | 13,200 |
| 2010/03/03 | 122 | 123 | 118 | 121.9 | -0.1 | -0.1% | 22,700 |
| 2010/03/02 | 122.5 | 122.9 | 117.2 | 122 | -0.9 | -0.7% | 27,900 |
| 2010/03/01 | 115 | 124.8 | 115 | 122.9 | +5.7 | +4.9% | 20,300 |
| 2010/02/26 | 117 | 117.8 | 115 | 117.2 | +2.1 | +1.8% | 7,300 |
| 2010/02/25 | 114 | 118 | 114 | 115.1 | -0.9 | -0.8% | 13,000 |
| 2010/02/24 | 114.9 | 116 | 114.5 | 116 | +1 | +0.9% | 4,800 |
| 2010/02/23 | 114.7 | 116.8 | 113.6 | 115 | -1.5 | -1.3% | 13,600 |
| 2010/02/22 | 117.8 | 117.8 | 116 | 116.5 | -1.5 | -1.3% | 10,100 |
| 2010/02/19 | 115.3 | 118 | 115 | 118 | +1 | +0.9% | 5,000 |
| 2010/02/18 | 116.5 | 117.5 | 113.3 | 117 | +2 | +1.7% | 10,200 |
| 2010/02/17 | 118 | 118 | 114.9 | 115 | -2.5 | -2.1% | 13,800 |
| 2010/02/16 | 116 | 117.5 | 115.1 | 117.5 | +0.6 | +0.5% | 2,300 |
| 2010/02/15 | 116 | 119 | 116 | 116.9 | -1 | -0.8% | 57,400 |
| 2010/02/12 | 118.8 | 118.8 | 115.6 | 117.9 | -0.9 | -0.8% | 3,300 |
| 2010/02/10 | 118.9 | 119.9 | 114.5 | 118.8 | -0.4 | -0.3% | 9,500 |
| 2010/02/09 | 119.2 | 119.2 | 119.2 | 119.2 | +1.7 | +1.4% | 100 |
| 2010/02/08 | 116 | 118.5 | 116 | 117.5 | +2.2 | +1.9% | 1,700 |
| 2010/02/05 | 120.9 | 120.9 | 115.3 | 115.3 | -4.7 | -3.9% | 10,900 |
| 2010/02/04 | 120.6 | 120.6 | 118 | 120 | -0.9 | -0.7% | 1,300 |
| 2010/02/03 | 121.9 | 123 | 118 | 120.9 | -1 | -0.8% | 12,300 |
| 2010/02/02 | 120.8 | 121.9 | 119.9 | 121.9 | +3.4 | +2.9% | 3,400 |
| 2010/02/01 | 121.5 | 121.5 | 118.5 | 118.5 | -4.3 | -3.5% | 2,900 |
| 2010/01/29 | 124 | 124 | 121.2 | 122.8 | ±0 | ±0% | 6,300 |
| 2010/01/28 | 121 | 122.8 | 120 | 122.8 | +1.8 | +1.5% | 12,800 |
| 2010/01/27 | 119 | 121 | 115.2 | 121 | +2 | +1.7% | 18,900 |
| 2010/01/26 | 117 | 119 | 115.3 | 119 | +1 | +0.8% | 11,400 |
| 2010/01/25 | 118 | 119.5 | 116.6 | 118 | -3 | -2.5% | 6,100 |
| 2010/01/22 | 119 | 121 | 119 | 121 | -0.1 | -0.1% | 2,600 |
| 2010/01/21 | 122.2 | 122.2 | 120.2 | 121.1 | -1.2 | -1% | 2,700 |
| 2010/01/20 | 122.5 | 122.5 | 120.2 | 122.3 | -0.1 | -0.1% | 1,200 |
| 2010/01/19 | 119.6 | 122.4 | 119.5 | 122.4 | +1.4 | +1.2% | 5,300 |
| 2010/01/18 | 122 | 122 | 118.4 | 121 | -1 | -0.8% | 3,600 |
| 2010/01/15 | 122.8 | 122.8 | 120 | 122 | -1.8 | -1.5% | 3,000 |
| 2010/01/14 | 115.6 | 127 | 115.6 | 123.8 | +3.8 | +3.2% | 13,600 |
| 2010/01/13 | 121 | 121 | 114 | 120 | -2.9 | -2.4% | 19,200 |
| 2010/01/12 | 123 | 123 | 120 | 122.9 | -0.1 | -0.1% | 8,300 |
| 2010/01/08 | 125 | 126 | 120.1 | 123 | -3.2 | -2.5% | 16,600 |
| 2010/01/07 | 131.9 | 134.8 | 126.2 | 126.2 | -5.7 | -4.3% | 10,000 |
| 2010/01/06 | 126 | 131.9 | 126 | 131.9 | -0.1 | -0.1% | 700 |
| 2010/01/05 | 131.3 | 132 | 128 | 132 | +7 | +5.6% | 8,600 |
| 2010/01/04 | 129.5 | 129.5 | 120 | 125 | -2.5 | -2% | 9,700 |
| 2009/12/30 | 128 | 128 | 122.8 | 127.5 | +2.5 | +2% | 7,700 |
| 2009/12/29 | 126 | 127 | 122.1 | 125 | +2 | +1.6% | 9,800 |
| 2009/12/28 | 117.1 | 124 | 117.1 | 123 | +5.3 | +4.5% | 6,000 |
3601～
3650
件表示中 / 5991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 | 159,600円 | +10.4% | +16.0% | 2.69% | 10.89倍 | 2.22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 |
| ワールドＨＤ | 208,200円 | +17.9% | -15.9% | 3.89% | 7.86倍 | 0.92倍 |
|
製造派遣・請負が主力。技術者・研究者派遣や大都市で土地・マンション分譲も。配当性向３割 |
| 日本空調 | 103,100円 | +4.8% | +1.0% | 3.88% | 12.71倍 | 1.45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 | 362,500円 | +2.2% | +73.1% | 2.62% | 16.43倍 | 1.30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 |
| 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
