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 |
|---|---|---|---|---|---|---|---|
| 2009/07/06 | 163 | 163 | 155.7 | 162.6 | +1.6 | +1% | 17,300 |
| 2009/07/03 | 156.5 | 161.5 | 152.5 | 161 | +2.5 | +1.6% | 22,300 |
| 2009/07/02 | 161 | 161.5 | 155.2 | 158.5 | +1.3 | +0.8% | 21,400 |
| 2009/07/01 | 158 | 161.9 | 155 | 157.2 | -2.8 | -1.8% | 29,800 |
| 2009/06/30 | 164.9 | 167 | 156 | 160 | +3 | +1.9% | 53,900 |
| 2009/06/29 | 154 | 160 | 152 | 157 | -17 | -9.8% | 106,400 |
| 2009/06/26 | 167 | 177 | 167 | 174 | +17 | +10.8% | 169,600 |
| 2009/06/25 | 145.1 | 157 | 142.3 | 157 | +11 | +7.5% | 27,500 |
| 2009/06/24 | 145 | 146.3 | 142 | 146 | -0.3 | -0.2% | 13,500 |
| 2009/06/23 | 150.5 | 150.5 | 145 | 146.3 | -9 | -5.8% | 18,800 |
| 2009/06/22 | 142 | 160 | 142 | 155.3 | +15.3 | +10.9% | 87,900 |
| 2009/06/19 | 138.8 | 152.5 | 137 | 140 | +3.5 | +2.6% | 43,600 |
| 2009/06/18 | 140 | 140 | 135.5 | 136.5 | -3.1 | -2.2% | 19,600 |
| 2009/06/17 | 136.4 | 139.6 | 133.8 | 139.6 | +5.9 | +4.4% | 19,800 |
| 2009/06/16 | 136.9 | 139 | 133.7 | 133.7 | -3.3 | -2.4% | 14,000 |
| 2009/06/15 | 136 | 141 | 135.1 | 137 | +0.4 | +0.3% | 19,000 |
| 2009/06/12 | 139.9 | 139.9 | 133 | 136.6 | -2.7 | -1.9% | 29,800 |
| 2009/06/11 | 139 | 139.3 | 137 | 139.3 | +0.3 | +0.2% | 6,100 |
| 2009/06/10 | 139.1 | 139.1 | 136 | 139 | ±0 | ±0% | 7,100 |
| 2009/06/09 | 141 | 141 | 136 | 139 | -1.5 | -1.1% | 14,900 |
| 2009/06/08 | 140.3 | 142 | 138.7 | 140.5 | -0.7 | -0.5% | 17,100 |
| 2009/06/05 | 141 | 141.4 | 138 | 141.2 | +6.2 | +4.6% | 30,400 |
| 2009/06/04 | 135 | 137.8 | 132.6 | 135 | -3 | -2.2% | 28,000 |
| 2009/06/03 | 138.6 | 138.6 | 133 | 138 | +1 | +0.7% | 33,300 |
| 2009/06/02 | 136 | 137.8 | 132.8 | 137 | +7 | +5.4% | 21,400 |
| 2009/06/01 | 125.3 | 134.7 | 124.5 | 130 | +5.8 | +4.7% | 43,300 |
| 2009/05/29 | 124.5 | 124.5 | 122.1 | 124.2 | +2.5 | +2.1% | 16,800 |
| 2009/05/28 | 120 | 124.7 | 120 | 121.7 | +0.1 | +0.1% | 14,300 |
| 2009/05/27 | 128.6 | 128.6 | 121 | 121.6 | -3 | -2.4% | 30,500 |
| 2009/05/26 | 125.2 | 125.6 | 124 | 124.6 | +1 | +0.8% | 9,000 |
| 2009/05/25 | 128.2 | 128.2 | 122.7 | 123.6 | -3 | -2.4% | 16,900 |
| 2009/05/22 | 126.8 | 128.5 | 124.2 | 126.6 | -2.2 | -1.7% | 12,000 |
| 2009/05/21 | 131.6 | 131.6 | 125.1 | 128.8 | -2 | -1.5% | 6,400 |
| 2009/05/20 | 130 | 130.9 | 127.5 | 130.8 | +3.3 | +2.6% | 12,400 |
| 2009/05/19 | 126 | 129.9 | 125.1 | 127.5 | +3.5 | +2.8% | 17,500 |
| 2009/05/18 | 126.6 | 128 | 120.4 | 124 | -2.6 | -2.1% | 18,400 |
| 2009/05/15 | 128 | 130 | 124.5 | 126.6 | -1.5 | -1.2% | 14,200 |
| 2009/05/14 | 120.9 | 128.2 | 120.1 | 128.1 | +6.6 | +5.4% | 23,800 |
| 2009/05/13 | 121.5 | 123.5 | 119.9 | 121.5 | ±0 | ±0% | 7,500 |
| 2009/05/12 | 120 | 122 | 119.6 | 121.5 | -3.5 | -2.8% | 20,700 |
| 2009/05/11 | 125 | 125.9 | 123 | 125 | +1.8 | +1.5% | 11,300 |
| 2009/05/08 | 122.3 | 123.2 | 121.2 | 123.2 | +0.6 | +0.5% | 9,900 |
| 2009/05/07 | 125.8 | 125.9 | 122 | 122.6 | +1.1 | +0.9% | 8,900 |
| 2009/05/01 | 120.9 | 121.5 | 117.1 | 121.5 | +0.5 | +0.4% | 14,600 |
| 2009/04/30 | 122 | 122.7 | 119.6 | 121 | +1 | +0.8% | 13,200 |
| 2009/04/28 | 122.4 | 123.3 | 119.3 | 120 | -3.5 | -2.8% | 14,900 |
| 2009/04/27 | 124.7 | 124.7 | 121 | 123.5 | +2.5 | +2.1% | 13,300 |
| 2009/04/24 | 121.2 | 123.2 | 120.2 | 121 | +0.2 | +0.2% | 12,100 |
| 2009/04/23 | 120 | 123.8 | 118.9 | 120.8 | +0.8 | +0.7% | 26,200 |
| 2009/04/22 | 119.8 | 123 | 119.5 | 120 | ±0 | ±0% | 9,500 |
3951～
4000
件表示中 / 6175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 | 149,200円 | +19.3% | +35.4% | 3.02% | 9.86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 |
| シーユーシー | 115,200円 | +23.8% | -4.7% | 0.00% | 11.73倍 | 1.14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 |
| ＷＤＢ | 174,300円 | 0.0% | -15.0% | 3.59% | 14.21倍 | 1.08倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ＩＢＪ | 80,500円 | +9.4% | +20.5% | 0.99% | 15.32倍 | 3.29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 | 146,900円 | +85.4% | - | 2.74% | 8.60倍 | 0.82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
