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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 111.3 | 130 | 108.5 | 117 | +7 | +6.4% | 54,100 |
| 2010/12/09 | 106.1 | 110 | 106.1 | 110 | +3.2 | +3% | 11,500 |
| 2010/12/08 | 106.5 | 107 | 105.2 | 106.8 | ±0 | ±0% | 10,200 |
| 2010/12/07 | 105.1 | 108.6 | 104.1 | 106.8 | +0.3 | +0.3% | 8,200 |
| 2010/12/06 | 103.4 | 107 | 103.4 | 106.5 | +3.4 | +3.3% | 14,100 |
| 2010/12/03 | 102.9 | 104.9 | 102.2 | 103.1 | +1.5 | +1.5% | 7,300 |
| 2010/12/02 | 104.1 | 104.1 | 101.1 | 101.6 | -3 | -2.9% | 12,300 |
| 2010/12/01 | 101.3 | 104.6 | 101 | 104.6 | +3.1 | +3.1% | 18,000 |
| 2010/11/30 | 106 | 109 | 101.5 | 101.5 | +0.2 | +0.2% | 28,300 |
| 2010/11/29 | 105 | 105 | 101.3 | 101.3 | -4.7 | -4.4% | 6,300 |
| 2010/11/26 | 104.5 | 106 | 103 | 106 | +2 | +1.9% | 7,300 |
| 2010/11/25 | 101.1 | 104 | 101.1 | 104 | +4.2 | +4.2% | 6,100 |
| 2010/11/24 | 101.2 | 101.2 | 99 | 99.8 | -3 | -2.9% | 11,400 |
| 2010/11/22 | 99 | 102.8 | 99 | 102.8 | +1.4 | +1.4% | 10,400 |
| 2010/11/19 | 100.2 | 101.5 | 99.3 | 101.4 | +2.1 | +2.1% | 6,000 |
| 2010/11/18 | 97.9 | 101.9 | 97.9 | 99.3 | -0.1 | -0.1% | 14,200 |
| 2010/11/17 | 98 | 99.4 | 98 | 99.4 | -0.5 | -0.5% | 600 |
| 2010/11/16 | 99.4 | 100.9 | 98.4 | 99.9 | +0.8 | +0.8% | 5,600 |
| 2010/11/15 | 100 | 102 | 99.1 | 99.1 | -0.7 | -0.7% | 7,600 |
| 2010/11/12 | 102.1 | 102.4 | 99 | 99.8 | -2.7 | -2.6% | 6,400 |
| 2010/11/11 | 104.8 | 105.5 | 98 | 102.5 | -2.5 | -2.4% | 16,200 |
| 2010/11/10 | 100 | 120 | 100 | 105 | +5 | +5% | 24,300 |
| 2010/11/09 | 99.5 | 100 | 97.5 | 100 | +1.9 | +1.9% | 400 |
| 2010/11/08 | 98.1 | 100 | 97.8 | 98.1 | -0.9 | -0.9% | 3,900 |
| 2010/11/05 | 100 | 100 | 99 | 99 | +0.2 | +0.2% | 9,100 |
| 2010/11/04 | 98.2 | 98.8 | 97.8 | 98.8 | +0.1 | +0.1% | 1,800 |
| 2010/11/02 | 97 | 98.8 | 96.6 | 98.7 | ±0 | ±0% | 3,100 |
| 2010/11/01 | 99.5 | 99.5 | 97.5 | 98.7 | -0.8 | -0.8% | 1,400 |
| 2010/10/29 | 100 | 100 | 96 | 99.5 | -0.3 | -0.3% | 12,100 |
| 2010/10/28 | 97.5 | 99.8 | 97.5 | 99.8 | +0.3 | +0.3% | 2,600 |
| 2010/10/27 | 96.5 | 100 | 96.1 | 99.5 | +1.5 | +1.5% | 5,100 |
| 2010/10/26 | 98 | 99.5 | 98 | 98 | -1 | -1% | 800 |
| 2010/10/25 | 99 | 99 | 99 | 99 | -1.4 | -1.4% | 100 |
| 2010/10/22 | 97 | 100.4 | 96.8 | 100.4 | +0.9 | +0.9% | 4,600 |
| 2010/10/21 | 96.6 | 100 | 96.6 | 99.5 | -0.5 | -0.5% | 8,800 |
| 2010/10/20 | 99.8 | 100 | 96.5 | 100 | ±0 | ±0% | 6,500 |
| 2010/10/19 | 98 | 100 | 96.3 | 100 | ±0 | ±0% | 5,400 |
| 2010/10/18 | 98.5 | 100 | 98.5 | 100 | -1.5 | -1.5% | 900 |
| 2010/10/15 | 98.6 | 101.5 | 98.5 | 101.5 | +0.5 | +0.5% | 6,500 |
| 2010/10/14 | 99.9 | 101.7 | 99 | 101 | +4 | +4.1% | 8,800 |
| 2010/10/13 | 102.1 | 102.1 | 97 | 97 | -5.9 | -5.7% | 5,400 |
| 2010/10/12 | 104 | 104.5 | 99 | 102.9 | -1.9 | -1.8% | 2,500 |
| 2010/10/08 | 102.3 | 104.8 | 99.5 | 104.8 | +2 | +1.9% | 7,600 |
| 2010/10/07 | 101.9 | 102.8 | 101.9 | 102.8 | +1.1 | +1.1% | 2,100 |
| 2010/10/06 | 100.5 | 103 | 96.5 | 101.7 | -1.3 | -1.3% | 6,500 |
| 2010/10/05 | 103.3 | 103.5 | 100 | 103 | +2.1 | +2.1% | 9,500 |
| 2010/10/04 | 101.5 | 101.5 | 95 | 100.9 | -2.6 | -2.5% | 24,800 |
| 2010/10/01 | 103.1 | 103.9 | 101.3 | 103.5 | -2.5 | -2.4% | 2,400 |
| 2010/09/30 | 107 | 107 | 104.5 | 106 | +1.5 | +1.4% | 3,600 |
| 2010/09/29 | 102.2 | 104.5 | 101 | 104.5 | -0.4 | -0.4% | 5,400 |
3601～
3650
件表示中 / 6176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 | 148,500円 | +19.3% | +35.4% | 3.03% | 9.81倍 | 1.98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 |
| ファンコミ | 52,300円 | +6.9% | +16.2% | 5.16% | 27.07倍 | 1.99倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| シーユーシー | 114,200円 | +23.8% | -4.7% | 0.00% | 11.62倍 | 1.13倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＢＪ | 80,700円 | +9.4% | +20.5% | 0.99% | 15.37倍 | 3.30倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 燦ＨＤ | 145,700円 | +85.4% | - | 2.76% | 8.53倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
