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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,388 | 1,395 | 1,373 | 1,384 | -4 | -0.3% | 354,000 |
| 2025/04/30 | 1,410 | 1,410 | 1,387 | 1,388 | -26 | -1.8% | 335,000 |
| 2025/04/28 | 1,385 | 1,424 | 1,384 | 1,414 | +32 | +2.3% | 371,100 |
| 2025/04/25 | 1,403 | 1,410 | 1,380 | 1,382 | -29 | -2.1% | 370,000 |
| 2025/04/24 | 1,471 | 1,472 | 1,409 | 1,411 | -64 | -4.3% | 502,800 |
| 2025/04/23 | 1,465 | 1,478 | 1,458 | 1,475 | +11 | +0.8% | 519,900 |
| 2025/04/22 | 1,462 | 1,481 | 1,447 | 1,464 | -23 | -1.5% | 609,700 |
| 2025/04/21 | 1,475 | 1,492 | 1,475 | 1,487 | +17 | +1.2% | 404,600 |
| 2025/04/18 | 1,450 | 1,474 | 1,445 | 1,470 | +25 | +1.7% | 516,100 |
| 2025/04/17 | 1,430 | 1,449 | 1,428 | 1,445 | +18 | +1.3% | 634,000 |
| 2025/04/16 | 1,377 | 1,447 | 1,374 | 1,427 | +69 | +5.1% | 1,397,700 |
| 2025/04/15 | 1,302 | 1,361 | 1,293 | 1,358 | +3 | +0.2% | 603,900 |
| 2025/04/14 | 1,355 | 1,365 | 1,347 | 1,355 | +5 | +0.4% | 409,000 |
| 2025/04/11 | 1,318 | 1,354 | 1,304 | 1,350 | +23 | +1.7% | 546,100 |
| 2025/04/10 | 1,294 | 1,329 | 1,270 | 1,327 | +63 | +5% | 699,400 |
| 2025/04/09 | 1,263 | 1,268 | 1,237 | 1,264 | ±0 | ±0% | 400,200 |
| 2025/04/08 | 1,235 | 1,265 | 1,225 | 1,264 | +59 | +4.9% | 565,300 |
| 2025/04/07 | 1,190 | 1,228 | 1,162 | 1,205 | -51 | -4.1% | 691,400 |
| 2025/04/04 | 1,250 | 1,259 | 1,239 | 1,256 | -8 | -0.6% | 560,800 |
| 2025/04/03 | 1,250 | 1,272 | 1,244 | 1,264 | -6 | -0.5% | 498,200 |
| 2025/04/02 | 1,290 | 1,290 | 1,265 | 1,270 | -10 | -0.8% | 305,600 |
| 2025/04/01 | 1,311 | 1,313 | 1,278 | 1,280 | -25 | -1.9% | 405,800 |
| 2025/03/31 | 1,334 | 1,335 | 1,305 | 1,305 | -44 | -3.3% | 444,300 |
| 2025/03/28 | 1,337 | 1,349 | 1,328 | 1,349 | +6 | +0.4% | 351,000 |
| 2025/03/27 | 1,323 | 1,359 | 1,323 | 1,343 | +20 | +1.5% | 627,100 |
| 2025/03/26 | 1,323 | 1,332 | 1,316 | 1,323 | ±0 | ±0% | 334,400 |
| 2025/03/25 | 1,320 | 1,323 | 1,308 | 1,323 | +1 | +0.1% | 280,900 |
| 2025/03/24 | 1,341 | 1,343 | 1,310 | 1,322 | -21 | -1.6% | 396,900 |
| 2025/03/21 | 1,310 | 1,348 | 1,306 | 1,343 | +30 | +2.3% | 496,300 |
| 2025/03/19 | 1,296 | 1,313 | 1,295 | 1,313 | +22 | +1.7% | 341,800 |
| 2025/03/18 | 1,290 | 1,303 | 1,287 | 1,291 | +13 | +1% | 366,700 |
| 2025/03/17 | 1,290 | 1,296 | 1,276 | 1,278 | -19 | -1.5% | 368,800 |
| 2025/03/14 | 1,300 | 1,305 | 1,295 | 1,297 | -5 | -0.4% | 306,800 |
| 2025/03/13 | 1,311 | 1,320 | 1,290 | 1,302 | -7 | -0.5% | 395,400 |
| 2025/03/12 | 1,329 | 1,331 | 1,301 | 1,309 | -27 | -2% | 430,000 |
| 2025/03/11 | 1,325 | 1,344 | 1,319 | 1,336 | +18 | +1.4% | 498,300 |
| 2025/03/10 | 1,316 | 1,332 | 1,312 | 1,318 | -8 | -0.6% | 280,700 |
| 2025/03/07 | 1,315 | 1,339 | 1,309 | 1,326 | -2 | -0.2% | 413,400 |
| 2025/03/06 | 1,315 | 1,332 | 1,315 | 1,328 | +20 | +1.5% | 429,900 |
| 2025/03/05 | 1,322 | 1,329 | 1,299 | 1,308 | -3 | -0.2% | 445,800 |
| 2025/03/04 | 1,285 | 1,311 | 1,281 | 1,311 | +30 | +2.3% | 692,900 |
| 2025/03/03 | 1,262 | 1,292 | 1,260 | 1,281 | +35 | +2.8% | 901,900 |
| 2025/02/28 | 1,260 | 1,264 | 1,243 | 1,246 | -16 | -1.3% | 730,900 |
| 2025/02/27 | 1,275 | 1,275 | 1,230 | 1,262 | -28 | -2.2% | 3,087,200 |
| 2025/02/26 | 1,282 | 1,293 | 1,276 | 1,290 | +20 | +1.6% | 2,718,100 |
| 2025/02/25 | 1,265 | 1,280 | 1,264 | 1,270 | +11 | +0.9% | 1,187,500 |
| 2025/02/21 | 1,250 | 1,268 | 1,249 | 1,259 | -6 | -0.5% | 1,008,200 |
| 2025/02/20 | 1,288 | 1,289 | 1,257 | 1,265 | -28 | -2.2% | 816,400 |
| 2025/02/19 | 1,288 | 1,302 | 1,281 | 1,293 | +4 | +0.3% | 454,400 |
| 2025/02/18 | 1,280 | 1,302 | 1,275 | 1,289 | +13 | +1% | 610,500 |
1～
50
件表示中 / 4796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 | 136,300円 | +5.5% | +14.9% | 0.66% | 49.46倍 | 7.14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 |
| クスリのアオキ | 340,100円 | +11.0% | +27.4% | 0.41% | 19.16倍 | 2.34倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| 高島屋 | 109,700円 | +4.6% | +1.0% | 2.37% | 8.32倍 | 0.70倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| 日ガス | 253,000円 | +2.9% | +13.6% | 3.66% | 19.70倍 | 4.22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 | 152,100円 | +4.9% | +20.0% | 2.63% | 15.32倍 | 1.66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
