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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 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 |
| 2010/09/28 | 103 | 108 | 102.2 | 104.9 | +0.1 | +0.1% | 11,500 |
| 2010/09/27 | 105 | 105 | 101.7 | 104.8 | +1.8 | +1.7% | 5,000 |
| 2010/09/24 | 104 | 106 | 103 | 103 | -1.1 | -1.1% | 5,100 |
| 2010/09/22 | 104 | 104.1 | 103 | 104.1 | +0.1 | +0.1% | 400 |
| 2010/09/21 | 101.5 | 104.3 | 101 | 104 | -0.5 | -0.5% | 1,900 |
| 2010/09/17 | 101.1 | 104.5 | 101.1 | 104.5 | +1.7 | +1.7% | 1,900 |
| 2010/09/16 | 102 | 103.5 | 101.8 | 102.8 | +2.8 | +2.8% | 2,900 |
| 2010/09/15 | 103 | 104.7 | 100 | 100 | -2.9 | -2.8% | 14,000 |
| 2010/09/14 | 102.4 | 105 | 102.4 | 102.9 | -2 | -1.9% | 2,700 |
| 2010/09/13 | 101 | 106.4 | 101 | 104.9 | +0.9 | +0.9% | 9,000 |
| 2010/09/10 | 105.8 | 106.3 | 102.1 | 104 | -1.8 | -1.7% | 2,500 |
| 2010/09/09 | 103 | 105.8 | 101 | 105.8 | -0.8 | -0.8% | 9,700 |
| 2010/09/08 | 108.4 | 108.4 | 101.1 | 106.6 | -1.8 | -1.7% | 8,900 |
| 2010/09/07 | 108.5 | 108.5 | 105 | 108.4 | ±0 | ±0% | 4,700 |
| 2010/09/06 | 109.8 | 109.8 | 104.5 | 108.4 | +3.9 | +3.7% | 4,800 |
| 2010/09/03 | 105.5 | 105.9 | 102.4 | 104.5 | -1.8 | -1.7% | 3,700 |
| 2010/09/02 | 104.5 | 108 | 102.4 | 106.3 | +3 | +2.9% | 12,800 |
| 2010/09/01 | 102.2 | 103.9 | 100.1 | 103.3 | +2 | +2% | 7,100 |
| 2010/08/31 | 103.3 | 106.5 | 101 | 101.3 | -6.7 | -6.2% | 10,300 |
| 2010/08/30 | 109.4 | 109.4 | 102.5 | 108 | -0.5 | -0.5% | 5,800 |
| 2010/08/27 | 102 | 108.5 | 102 | 108.5 | +5.5 | +5.3% | 2,200 |
| 2010/08/26 | 102.2 | 103 | 102.2 | 103 | +0.2 | +0.2% | 700 |
| 2010/08/25 | 100 | 103.6 | 98 | 102.8 | -3.7 | -3.5% | 8,700 |
| 2010/08/24 | 111.8 | 111.8 | 104.9 | 106.5 | -1.4 | -1.3% | 7,000 |
| 2010/08/23 | 103.5 | 107.9 | 100.5 | 107.9 | +5.2 | +5.1% | 7,300 |
| 2010/08/20 | 101.1 | 102.7 | 99.9 | 102.7 | -0.2 | -0.2% | 8,200 |
| 2010/08/19 | 104.8 | 104.8 | 99.6 | 102.9 | -2.1 | -2% | 4,400 |
| 2010/08/18 | 102.1 | 105 | 101.5 | 105 | ±0 | ±0% | 3,700 |
| 2010/08/17 | 102 | 105.3 | 101.5 | 105 | +0.8 | +0.8% | 6,000 |
| 2010/08/16 | 98 | 104.5 | 98 | 104.2 | -0.4 | -0.4% | 21,700 |
| 2010/08/13 | 107.2 | 107.2 | 101.3 | 104.6 | -2.5 | -2.3% | 6,300 |
| 2010/08/12 | 110 | 110 | 103 | 107.1 | -0.9 | -0.8% | 3,600 |
3601～
3650
件表示中 / 6144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 | 148,100円 | +19.3% | +35.4% | 3.04% | 9.78倍 | 1.97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 |
| ユカリア | 93,800円 | +19.6% | -4.4% | 0.00% | 12.78倍 | 1.86倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＣＳＰ | 235,700円 | +6.4% | +2.9% | 2.55% | 11.36倍 | 0.87倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| シーティーエス | 82,000円 | +8.3% | +10.7% | 3.41% | 14.12倍 | 2.63倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＩＴＭ | 162,200円 | +4.9% | +0.6% | 6.17% | 20.99倍 | 3.36倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
