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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 815 | 822 | 813 | 820 | +4 | +0.5% | 734,000 |
| 2025/09/17 | 805 | 817 | 805 | 816 | +10 | +1.2% | 743,600 |
| 2025/09/16 | 803 | 812 | 800 | 806 | +8 | +1% | 878,200 |
| 2025/09/12 | 802 | 804 | 795 | 798 | ±0 | ±0% | 765,300 |
| 2025/09/11 | 795 | 799 | 785 | 798 | -2 | -0.3% | 612,200 |
| 2025/09/10 | 803 | 810 | 797 | 800 | +2 | +0.3% | 748,000 |
| 2025/09/09 | 795 | 801 | 792 | 798 | +7 | +0.9% | 751,600 |
| 2025/09/08 | 778 | 792 | 777 | 791 | +12 | +1.5% | 718,300 |
| 2025/09/05 | 767 | 780 | 764 | 779 | +9 | +1.2% | 843,800 |
| 2025/09/04 | 768 | 774 | 761 | 770 | +2 | +0.3% | 795,500 |
| 2025/09/03 | 771 | 773 | 759 | 768 | -3 | -0.4% | 1,408,100 |
| 2025/09/02 | 786 | 788 | 770 | 771 | -11 | -1.4% | 876,600 |
| 2025/09/01 | 793 | 793 | 773 | 782 | -13 | -1.6% | 1,352,100 |
| 2025/08/29 | 827 | 828 | 795 | 795 | -32 | -3.9% | 2,069,800 |
| 2025/08/28 | 808 | 828 | 803 | 827 | -807 | -49.4% | 6,235,300 |
| 2025/08/27 | 1,611 | 1,635 | 1,606 | 1,634 | +25 | +1.6% | 3,078,300 |
| 2025/08/26 | 1,600 | 1,615 | 1,592 | 1,609 | +6 | +0.4% | 1,752,100 |
| 2025/08/25 | 1,605 | 1,610 | 1,600 | 1,603 | -3 | -0.2% | 1,013,700 |
| 2025/08/22 | 1,600 | 1,615 | 1,599 | 1,606 | -7 | -0.4% | 866,500 |
| 2025/08/21 | 1,657 | 1,657 | 1,613 | 1,613 | -28 | -1.7% | 867,100 |
| 2025/08/20 | 1,622 | 1,642 | 1,618 | 1,641 | +28 | +1.7% | 637,300 |
| 2025/08/19 | 1,619 | 1,622 | 1,605 | 1,613 | +9 | +0.6% | 555,800 |
| 2025/08/18 | 1,602 | 1,615 | 1,596 | 1,604 | +5 | +0.3% | 901,400 |
| 2025/08/15 | 1,605 | 1,618 | 1,592 | 1,599 | -10 | -0.6% | 994,500 |
| 2025/08/14 | 1,635 | 1,639 | 1,607 | 1,609 | -26 | -1.6% | 1,025,100 |
| 2025/08/13 | 1,646 | 1,652 | 1,632 | 1,635 | -11 | -0.7% | 1,159,000 |
| 2025/08/12 | 1,650 | 1,667 | 1,628 | 1,646 | +4 | +0.2% | 1,329,900 |
| 2025/08/08 | 1,635 | 1,644 | 1,622 | 1,642 | +19 | +1.2% | 885,800 |
| 2025/08/07 | 1,635 | 1,638 | 1,614 | 1,623 | +3 | +0.2% | 1,166,000 |
| 2025/08/06 | 1,596 | 1,639 | 1,594 | 1,620 | ±0 | ±0% | 1,257,800 |
| 2025/08/05 | 1,600 | 1,639 | 1,598 | 1,620 | +31 | +2% | 1,237,900 |
| 2025/08/04 | 1,589 | 1,599 | 1,576 | 1,589 | +11 | +0.7% | 1,103,800 |
| 2025/08/01 | 1,549 | 1,578 | 1,545 | 1,578 | +35 | +2.3% | 972,400 |
| 2025/07/31 | 1,573 | 1,574 | 1,542 | 1,543 | ±0 | ±0% | 847,900 |
| 2025/07/30 | 1,540 | 1,546 | 1,528 | 1,543 | +5 | +0.3% | 722,600 |
| 2025/07/29 | 1,540 | 1,540 | 1,521 | 1,538 | -5 | -0.3% | 796,400 |
| 2025/07/28 | 1,516 | 1,552 | 1,511 | 1,543 | +27 | +1.8% | 1,122,600 |
| 2025/07/25 | 1,548 | 1,548 | 1,516 | 1,516 | -21 | -1.4% | 785,200 |
| 2025/07/24 | 1,529 | 1,537 | 1,512 | 1,537 | +13 | +0.9% | 843,900 |
| 2025/07/23 | 1,482 | 1,527 | 1,481 | 1,524 | +41 | +2.8% | 882,200 |
| 2025/07/22 | 1,529 | 1,539 | 1,483 | 1,483 | -37 | -2.4% | 1,173,900 |
| 2025/07/18 | 1,511 | 1,529 | 1,506 | 1,520 | +6 | +0.4% | 771,200 |
| 2025/07/17 | 1,496 | 1,524 | 1,486 | 1,514 | +19 | +1.3% | 1,376,600 |
| 2025/07/16 | 1,558 | 1,592 | 1,495 | 1,495 | -81 | -5.1% | 2,327,700 |
| 2025/07/15 | 1,547 | 1,666 | 1,538 | 1,576 | +189 | +13.6% | 5,668,600 |
| 2025/07/14 | 1,376 | 1,398 | 1,376 | 1,387 | -6 | -0.4% | 637,300 |
| 2025/07/11 | 1,374 | 1,403 | 1,373 | 1,393 | +17 | +1.2% | 631,300 |
| 2025/07/10 | 1,420 | 1,420 | 1,376 | 1,376 | -41 | -2.9% | 1,054,300 |
| 2025/07/09 | 1,420 | 1,424 | 1,416 | 1,417 | -1 | -0.1% | 349,300 |
| 2025/07/08 | 1,426 | 1,427 | 1,413 | 1,418 | +1 | +0.1% | 479,400 |
1～
50
件表示中 / 4891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 | 82,000円 | +5.5% | +14.9% | 0.55% | 59.51倍 | 8.59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 |
| ノジマ | 392,500円 | +9.0% | +17.2% | 1.20% | 9.41倍 | 1.86倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| ヤオコー | 915,800円 | +4.8% | +1.3% | 1.36% | 18.19倍 | 2.06倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| 日ガス | 287,300円 | +2.0% | +7.6% | 3.59% | 22.42倍 | 4.65倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| ビックカメラ | 171,200円 | +4.9% | +20.0% | 2.34% | 17.24倍 | 1.87倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
市場注目の銘柄
チャート関連のコラム
