クリエイト・レストランツ・ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,160 | 1,168 | 1,150 | 1,166 | -2 | -0.2% | 509,400 |
2023/09/26 | 1,163 | 1,168 | 1,154 | 1,168 | +6 | +0.5% | 302,700 |
2023/09/25 | 1,159 | 1,168 | 1,151 | 1,162 | +14 | +1.2% | 364,000 |
2023/09/22 | 1,136 | 1,154 | 1,134 | 1,148 | +2 | +0.2% | 493,300 |
2023/09/21 | 1,154 | 1,162 | 1,142 | 1,146 | +1 | +0.1% | 419,900 |
2023/09/20 | 1,158 | 1,162 | 1,138 | 1,145 | -22 | -1.9% | 522,700 |
2023/09/19 | 1,190 | 1,190 | 1,159 | 1,167 | -35 | -2.9% | 599,200 |
2023/09/15 | 1,211 | 1,211 | 1,193 | 1,202 | -8 | -0.7% | 537,300 |
2023/09/14 | 1,215 | 1,218 | 1,201 | 1,210 | -5 | -0.4% | 397,000 |
2023/09/13 | 1,230 | 1,231 | 1,203 | 1,215 | -16 | -1.3% | 465,500 |
2023/09/12 | 1,214 | 1,234 | 1,214 | 1,231 | +19 | +1.6% | 457,700 |
2023/09/11 | 1,214 | 1,222 | 1,201 | 1,212 | +3 | +0.2% | 321,700 |
2023/09/08 | 1,220 | 1,223 | 1,205 | 1,209 | -4 | -0.3% | 474,500 |
2023/09/07 | 1,198 | 1,214 | 1,195 | 1,213 | +13 | +1.1% | 517,200 |
2023/09/06 | 1,205 | 1,211 | 1,183 | 1,200 | -12 | -1% | 478,700 |
2023/09/05 | 1,226 | 1,232 | 1,205 | 1,212 | -12 | -1% | 521,200 |
2023/09/04 | 1,195 | 1,224 | 1,192 | 1,224 | +32 | +2.7% | 1,072,600 |
2023/09/01 | 1,181 | 1,192 | 1,167 | 1,192 | -5 | -0.4% | 874,600 |
2023/08/31 | 1,146 | 1,197 | 1,144 | 1,197 | +59 | +5.2% | 1,882,600 |
2023/08/30 | 1,125 | 1,138 | 1,114 | 1,138 | +7 | +0.6% | 3,527,600 |
2023/08/29 | 1,127 | 1,139 | 1,124 | 1,131 | -3 | -0.3% | 4,566,300 |
2023/08/28 | 1,138 | 1,144 | 1,128 | 1,134 | -1 | -0.1% | 1,053,200 |
2023/08/25 | 1,128 | 1,140 | 1,126 | 1,135 | +1 | +0.1% | 804,500 |
2023/08/24 | 1,150 | 1,154 | 1,134 | 1,134 | -24 | -2.1% | 761,600 |
2023/08/23 | 1,145 | 1,162 | 1,142 | 1,158 | +4 | +0.3% | 444,900 |
2023/08/22 | 1,162 | 1,165 | 1,149 | 1,154 | -3 | -0.3% | 486,400 |
2023/08/21 | 1,128 | 1,160 | 1,128 | 1,157 | +28 | +2.5% | 810,400 |
2023/08/18 | 1,135 | 1,143 | 1,122 | 1,129 | -22 | -1.9% | 810,100 |
2023/08/17 | 1,170 | 1,179 | 1,144 | 1,151 | -16 | -1.4% | 682,200 |
2023/08/16 | 1,192 | 1,192 | 1,164 | 1,167 | -21 | -1.8% | 724,600 |
2023/08/15 | 1,192 | 1,196 | 1,177 | 1,188 | -10 | -0.8% | 903,600 |
2023/08/14 | 1,178 | 1,198 | 1,174 | 1,198 | +26 | +2.2% | 1,096,600 |
2023/08/10 | 1,159 | 1,177 | 1,155 | 1,172 | +13 | +1.1% | 993,700 |
2023/08/09 | 1,162 | 1,179 | 1,158 | 1,159 | -15 | -1.3% | 1,088,900 |
2023/08/08 | 1,153 | 1,177 | 1,148 | 1,174 | +25 | +2.2% | 1,188,100 |
2023/08/07 | 1,115 | 1,149 | 1,114 | 1,149 | +35 | +3.1% | 792,200 |
2023/08/04 | 1,105 | 1,114 | 1,101 | 1,114 | +20 | +1.8% | 487,400 |
2023/08/03 | 1,106 | 1,107 | 1,092 | 1,094 | -13 | -1.2% | 766,900 |
2023/08/02 | 1,110 | 1,118 | 1,100 | 1,107 | -3 | -0.3% | 695,000 |
2023/08/01 | 1,093 | 1,114 | 1,090 | 1,110 | +23 | +2.1% | 799,200 |
2023/07/31 | 1,088 | 1,095 | 1,081 | 1,087 | +14 | +1.3% | 977,400 |
2023/07/28 | 1,065 | 1,078 | 1,053 | 1,073 | +3 | +0.3% | 960,900 |
2023/07/27 | 1,047 | 1,077 | 1,047 | 1,070 | +13 | +1.2% | 1,206,900 |
2023/07/26 | 1,089 | 1,092 | 1,052 | 1,057 | -34 | -3.1% | 1,118,800 |
2023/07/25 | 1,118 | 1,123 | 1,091 | 1,091 | -27 | -2.4% | 1,218,800 |
2023/07/24 | 1,125 | 1,148 | 1,115 | 1,118 | -5 | -0.4% | 1,879,500 |
2023/07/21 | 1,077 | 1,124 | 1,054 | 1,123 | +42 | +3.9% | 2,540,100 |
2023/07/20 | 1,013 | 1,095 | 1,011 | 1,081 | +83 | +8.3% | 4,558,600 |
2023/07/19 | 992 | 1,002 | 991 | 998 | +7 | +0.7% | 1,146,900 |
2023/07/18 | 1,004 | 1,004 | 980 | 991 | ±0 | ±0% | 1,910,300 |
151~
200
件表示中 / 4558件
類似銘柄と比較する
現在ご覧いただいている「クリレスHD」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 |
---|---|---|---|---|---|---|---|---|
クリレスHD | 109,200円 | +5.0% | +31.2% | 0.73% | 37.66倍 | 6.39倍 |
|
SC内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するSFP |
RIZAP G | 43,500円 | +3.4% | - | 0.00% | - | 20.25倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
ネクステージ | 289,400円 | +17.6% | +24.9% | 1.14% | 16.55倍 | 3.48倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
H2Oリテイル | 183,500円 | +8.7% | +99.9% | 1.53% | 11.75倍 | 0.82倍 |
|
07年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
クリエイトSDH | 341,500円 | +11.2% | +11.2% | 1.87% | 15.66倍 | 1.80倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
市場注目の銘柄
チャート関連のコラム