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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,375 | 1,382 | 1,361 | 1,368 | -18 | -1.3% | 294,200 |
| 2025/05/21 | 1,395 | 1,399 | 1,380 | 1,386 | -9 | -0.6% | 301,500 |
| 2025/05/20 | 1,421 | 1,426 | 1,393 | 1,395 | -37 | -2.6% | 393,800 |
| 2025/05/19 | 1,436 | 1,460 | 1,427 | 1,432 | +16 | +1.1% | 381,900 |
| 2025/05/16 | 1,412 | 1,422 | 1,394 | 1,416 | +4 | +0.3% | 269,300 |
| 2025/05/15 | 1,380 | 1,418 | 1,380 | 1,412 | +32 | +2.3% | 373,000 |
| 2025/05/14 | 1,362 | 1,386 | 1,361 | 1,380 | -5 | -0.4% | 507,100 |
| 2025/05/13 | 1,396 | 1,401 | 1,383 | 1,385 | -15 | -1.1% | 285,600 |
| 2025/05/12 | 1,424 | 1,427 | 1,400 | 1,400 | -20 | -1.4% | 376,600 |
| 2025/05/09 | 1,414 | 1,431 | 1,411 | 1,420 | +6 | +0.4% | 318,700 |
| 2025/05/08 | 1,399 | 1,417 | 1,385 | 1,414 | +16 | +1.1% | 356,000 |
| 2025/05/07 | 1,374 | 1,404 | 1,368 | 1,398 | +24 | +1.7% | 395,700 |
| 2025/05/02 | 1,378 | 1,387 | 1,363 | 1,374 | -10 | -0.7% | 243,500 |
| 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 |
51～
100
件表示中 / 4859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 | 157,800円 | +5.5% | +14.9% | 0.57% | 57.26倍 | 8.27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 |
| 高島屋 | 119,100円 | -1.1% | -12.2% | 2.18% | 9.04倍 | 0.76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 |
| ノジマ | 359,000円 | +9.0% | +17.2% | 1.28% | 8.61倍 | 1.70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 |
| 日ガス | 281,400円 | +2.0% | +7.6% | 3.66% | 21.96倍 | 4.56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 | 160,100円 | +4.9% | +20.0% | 2.50% | 16.12倍 | 1.75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
