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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,330 | 1,334 | 1,276 | 1,276 | -56 | -4.2% | 1,645,100 |
| 2025/02/14 | 1,346 | 1,346 | 1,330 | 1,332 | -8 | -0.6% | 706,300 |
| 2025/02/13 | 1,340 | 1,343 | 1,331 | 1,340 | +5 | +0.4% | 637,800 |
| 2025/02/12 | 1,326 | 1,338 | 1,323 | 1,335 | -4 | -0.3% | 707,800 |
| 2025/02/10 | 1,335 | 1,351 | 1,335 | 1,339 | +2 | +0.1% | 910,300 |
| 2025/02/07 | 1,343 | 1,370 | 1,337 | 1,337 | +1 | +0.1% | 1,050,200 |
| 2025/02/06 | 1,321 | 1,346 | 1,313 | 1,336 | +12 | +0.9% | 1,122,000 |
| 2025/02/05 | 1,320 | 1,329 | 1,319 | 1,324 | -2 | -0.2% | 957,900 |
| 2025/02/04 | 1,346 | 1,346 | 1,323 | 1,326 | -2 | -0.2% | 1,097,700 |
| 2025/02/03 | 1,332 | 1,344 | 1,327 | 1,328 | -27 | -2% | 1,145,300 |
| 2025/01/31 | 1,352 | 1,356 | 1,338 | 1,355 | -2 | -0.1% | 768,800 |
| 2025/01/30 | 1,330 | 1,360 | 1,323 | 1,357 | +23 | +1.7% | 1,168,200 |
| 2025/01/29 | 1,327 | 1,336 | 1,319 | 1,334 | +7 | +0.5% | 520,300 |
| 2025/01/28 | 1,300 | 1,328 | 1,300 | 1,327 | +25 | +1.9% | 679,000 |
| 2025/01/27 | 1,300 | 1,313 | 1,300 | 1,302 | +13 | +1% | 622,700 |
| 2025/01/24 | 1,285 | 1,308 | 1,283 | 1,289 | +8 | +0.6% | 544,200 |
| 2025/01/23 | 1,288 | 1,300 | 1,278 | 1,281 | -5 | -0.4% | 517,100 |
| 2025/01/22 | 1,290 | 1,302 | 1,284 | 1,286 | -10 | -0.8% | 434,000 |
| 2025/01/21 | 1,292 | 1,309 | 1,292 | 1,296 | +17 | +1.3% | 572,400 |
| 2025/01/20 | 1,279 | 1,283 | 1,264 | 1,279 | +8 | +0.6% | 714,200 |
| 2025/01/17 | 1,269 | 1,290 | 1,255 | 1,271 | -1 | -0.1% | 853,500 |
| 2025/01/16 | 1,312 | 1,331 | 1,271 | 1,272 | -40 | -3% | 1,380,300 |
| 2025/01/15 | 1,199 | 1,338 | 1,193 | 1,312 | +139 | +11.8% | 2,891,500 |
| 2025/01/14 | 1,170 | 1,175 | 1,163 | 1,173 | +8 | +0.7% | 865,600 |
| 2025/01/10 | 1,169 | 1,175 | 1,162 | 1,165 | -4 | -0.3% | 520,300 |
| 2025/01/09 | 1,167 | 1,177 | 1,165 | 1,169 | -1 | -0.1% | 677,700 |
| 2025/01/08 | 1,185 | 1,185 | 1,167 | 1,170 | -13 | -1.1% | 590,800 |
| 2025/01/07 | 1,171 | 1,193 | 1,171 | 1,183 | +14 | +1.2% | 717,200 |
| 2025/01/06 | 1,175 | 1,177 | 1,165 | 1,169 | -1 | -0.1% | 639,000 |
| 2024/12/30 | 1,176 | 1,178 | 1,165 | 1,170 | -6 | -0.5% | 583,400 |
| 2024/12/27 | 1,164 | 1,181 | 1,162 | 1,176 | +13 | +1.1% | 485,400 |
| 2024/12/26 | 1,157 | 1,165 | 1,155 | 1,163 | +5 | +0.4% | 435,800 |
| 2024/12/25 | 1,159 | 1,159 | 1,144 | 1,158 | +1 | +0.1% | 350,200 |
| 2024/12/24 | 1,160 | 1,164 | 1,154 | 1,157 | -7 | -0.6% | 249,300 |
| 2024/12/23 | 1,165 | 1,170 | 1,159 | 1,164 | +4 | +0.3% | 316,500 |
| 2024/12/20 | 1,166 | 1,169 | 1,157 | 1,160 | -6 | -0.5% | 463,200 |
| 2024/12/19 | 1,170 | 1,179 | 1,166 | 1,166 | -9 | -0.8% | 240,000 |
| 2024/12/18 | 1,180 | 1,184 | 1,174 | 1,175 | -5 | -0.4% | 175,000 |
| 2024/12/17 | 1,186 | 1,187 | 1,173 | 1,180 | -6 | -0.5% | 256,500 |
| 2024/12/16 | 1,200 | 1,200 | 1,186 | 1,186 | -13 | -1.1% | 213,900 |
| 2024/12/13 | 1,177 | 1,202 | 1,175 | 1,199 | +13 | +1.1% | 375,800 |
| 2024/12/12 | 1,186 | 1,193 | 1,184 | 1,186 | +2 | +0.2% | 247,000 |
| 2024/12/11 | 1,188 | 1,200 | 1,184 | 1,184 | -1 | -0.1% | 246,000 |
| 2024/12/10 | 1,188 | 1,191 | 1,181 | 1,185 | -1 | -0.1% | 209,600 |
| 2024/12/09 | 1,180 | 1,190 | 1,180 | 1,186 | +7 | +0.6% | 290,400 |
| 2024/12/06 | 1,171 | 1,185 | 1,171 | 1,179 | +9 | +0.8% | 202,500 |
| 2024/12/05 | 1,175 | 1,177 | 1,166 | 1,170 | -4 | -0.3% | 264,100 |
| 2024/12/04 | 1,183 | 1,184 | 1,169 | 1,174 | -11 | -0.9% | 277,800 |
| 2024/12/03 | 1,179 | 1,203 | 1,179 | 1,185 | +9 | +0.8% | 369,100 |
| 2024/12/02 | 1,179 | 1,184 | 1,172 | 1,176 | +1 | +0.1% | 287,900 |
51～
100
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 | 138,400円 | +5.5% | +14.9% | 0.65% | 50.22倍 | 7.25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 | 341,500円 | +11.0% | +27.4% | 0.41% | 19.24倍 | 2.35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 | 111,300円 | +4.6% | +1.0% | 2.34% | 8.45倍 | 0.71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 | 258,800円 | +2.9% | +13.6% | 3.57% | 20.15倍 | 4.32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 | 152,900円 | +4.9% | +20.0% | 2.62% | 15.40倍 | 1.67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
