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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 108.5 | 112.9 | 108 | 112.9 | +1 | +0.9% | 5,700 |
| 2010/07/14 | 109.8 | 112.8 | 108.1 | 111.9 | +4.4 | +4.1% | 2,000 |
| 2010/07/13 | 109.1 | 109.3 | 104.6 | 107.5 | -1.8 | -1.6% | 5,600 |
| 2010/07/12 | 110 | 113 | 109.3 | 109.3 | -3.7 | -3.3% | 2,500 |
| 2010/07/09 | 110.5 | 114.5 | 110.5 | 113 | +1 | +0.9% | 1,700 |
| 2010/07/08 | 114.7 | 117 | 110 | 112 | -2.6 | -2.3% | 1,500 |
| 2010/07/07 | 108.2 | 114.6 | 108.2 | 114.6 | +3.4 | +3.1% | 1,500 |
| 2010/07/06 | 108.1 | 112.9 | 108.1 | 111.2 | -4.4 | -3.8% | 4,300 |
| 2010/07/05 | 115.5 | 115.6 | 115.5 | 115.6 | +5.6 | +5.1% | 4,200 |
| 2010/07/02 | 107.9 | 111 | 105.3 | 110 | +2 | +1.9% | 2,600 |
| 2010/07/01 | 111.9 | 111.9 | 102.5 | 108 | -3.9 | -3.5% | 7,300 |
| 2010/06/30 | 115 | 115 | 107.5 | 111.9 | -6.1 | -5.2% | 13,500 |
| 2010/06/29 | 118.1 | 118.4 | 114.9 | 118 | ±0 | ±0% | 2,800 |
| 2010/06/28 | 114.7 | 118.8 | 114.7 | 118 | +4.5 | +4% | 1,100 |
| 2010/06/25 | 118 | 118 | 112 | 113.5 | -5.5 | -4.6% | 5,900 |
| 2010/06/24 | 116.2 | 119.8 | 116.2 | 119 | +5 | +4.4% | 2,600 |
| 2010/06/23 | 115.5 | 115.5 | 111.2 | 114 | -3.1 | -2.6% | 2,900 |
| 2010/06/22 | 117.1 | 117.1 | 117.1 | 117.1 | -0.9 | -0.8% | 100 |
| 2010/06/21 | 115 | 118 | 115 | 118 | +2.8 | +2.4% | 1,500 |
| 2010/06/18 | 115.1 | 117.8 | 115.1 | 115.2 | -4.8 | -4% | 2,100 |
| 2010/06/17 | 119 | 122.9 | 117 | 120 | +0.9 | +0.8% | 5,400 |
| 2010/06/16 | 115.9 | 119.3 | 114 | 119.1 | +4.6 | +4% | 6,000 |
| 2010/06/15 | 114 | 114.8 | 114 | 114.5 | +0.1 | +0.1% | 500 |
| 2010/06/14 | 114 | 114.4 | 113 | 114.4 | +1.4 | +1.2% | 700 |
| 2010/06/11 | 111.9 | 115.5 | 110.2 | 113 | -1.9 | -1.7% | 8,600 |
| 2010/06/10 | 115 | 115 | 112.1 | 114.9 | +2.3 | +2% | 800 |
| 2010/06/09 | 111.5 | 115 | 111.5 | 112.6 | +0.1 | +0.1% | 1,300 |
| 2010/06/08 | 112.5 | 114.2 | 112.5 | 112.5 | ±0 | ±0% | 2,600 |
| 2010/06/07 | 118 | 118 | 112.5 | 112.5 | -4 | -3.4% | 5,600 |
| 2010/06/04 | 117.9 | 117.9 | 115 | 116.5 | +3.5 | +3.1% | 2,400 |
| 2010/06/03 | 119.1 | 119.1 | 112.3 | 113 | -6.9 | -5.8% | 10,100 |
| 2010/06/02 | 116 | 119.9 | 112.2 | 119.9 | -2.1 | -1.7% | 5,800 |
| 2010/06/01 | 123 | 124 | 118.5 | 122 | -1 | -0.8% | 1,400 |
| 2010/05/31 | 119.5 | 123 | 113.5 | 123 | +8 | +7% | 16,000 |
| 2010/05/28 | 116.7 | 120 | 114.6 | 115 | -0.7 | -0.6% | 2,900 |
| 2010/05/27 | 107 | 115.7 | 107 | 115.7 | +5.7 | +5.2% | 10,000 |
| 2010/05/26 | 106.1 | 112 | 106 | 110 | ±0 | ±0% | 10,400 |
| 2010/05/25 | 112.5 | 112.5 | 110 | 110 | -3 | -2.7% | 13,700 |
| 2010/05/24 | 113.8 | 116 | 112 | 113 | +1 | +0.9% | 3,300 |
| 2010/05/21 | 110.1 | 113 | 110 | 112 | -4.3 | -3.7% | 3,800 |
| 2010/05/20 | 120 | 120 | 115 | 116.3 | +0.3 | +0.3% | 3,300 |
| 2010/05/19 | 115 | 116.9 | 113.5 | 116 | -2 | -1.7% | 8,000 |
| 2010/05/18 | 118.5 | 120 | 116.5 | 118 | ±0 | ±0% | 9,200 |
| 2010/05/17 | 120 | 120.1 | 118 | 118 | -4 | -3.3% | 17,600 |
| 2010/05/14 | 120.1 | 124.9 | 120.1 | 122 | -3 | -2.4% | 4,200 |
| 2010/05/13 | 124.5 | 126.8 | 124.5 | 125 | +0.8 | +0.6% | 14,800 |
| 2010/05/12 | 125 | 127 | 122 | 124.2 | +3.4 | +2.8% | 10,100 |
| 2010/05/11 | 127.6 | 130.7 | 120.8 | 120.8 | -3.8 | -3% | 16,800 |
| 2010/05/10 | 124.2 | 126.5 | 123 | 124.6 | +1.6 | +1.3% | 21,200 |
| 2010/05/07 | 120 | 124.6 | 114.1 | 123 | -12 | -8.9% | 33,500 |
3701～
3750
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
