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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,433 | 1,441 | 1,419 | 1,435 | +7 | +0.5% | 252,600 |
| 2019/07/04 | 1,415 | 1,431 | 1,414 | 1,428 | +23 | +1.6% | 224,000 |
| 2019/07/03 | 1,392 | 1,413 | 1,392 | 1,405 | +14 | +1% | 228,900 |
| 2019/07/02 | 1,387 | 1,394 | 1,372 | 1,391 | +9 | +0.7% | 230,000 |
| 2019/07/01 | 1,350 | 1,382 | 1,347 | 1,382 | +41 | +3.1% | 297,100 |
| 2019/06/28 | 1,339 | 1,351 | 1,336 | 1,341 | -2 | -0.1% | 188,400 |
| 2019/06/27 | 1,336 | 1,352 | 1,333 | 1,343 | +12 | +0.9% | 237,000 |
| 2019/06/26 | 1,352 | 1,352 | 1,331 | 1,331 | -21 | -1.6% | 197,000 |
| 2019/06/25 | 1,353 | 1,370 | 1,348 | 1,352 | -1 | -0.1% | 158,900 |
| 2019/06/24 | 1,357 | 1,360 | 1,348 | 1,353 | -11 | -0.8% | 149,000 |
| 2019/06/21 | 1,392 | 1,392 | 1,364 | 1,364 | -25 | -1.8% | 200,300 |
| 2019/06/20 | 1,400 | 1,402 | 1,388 | 1,389 | -5 | -0.4% | 110,000 |
| 2019/06/19 | 1,400 | 1,404 | 1,385 | 1,394 | +4 | +0.3% | 199,600 |
| 2019/06/18 | 1,416 | 1,427 | 1,389 | 1,390 | -29 | -2% | 186,600 |
| 2019/06/17 | 1,425 | 1,439 | 1,419 | 1,419 | -4 | -0.3% | 146,400 |
| 2019/06/14 | 1,412 | 1,428 | 1,406 | 1,423 | +7 | +0.5% | 150,600 |
| 2019/06/13 | 1,430 | 1,435 | 1,415 | 1,416 | -18 | -1.3% | 137,400 |
| 2019/06/12 | 1,454 | 1,454 | 1,434 | 1,434 | -6 | -0.4% | 136,100 |
| 2019/06/11 | 1,451 | 1,456 | 1,432 | 1,440 | -12 | -0.8% | 153,900 |
| 2019/06/10 | 1,441 | 1,461 | 1,440 | 1,452 | +17 | +1.2% | 159,000 |
| 2019/06/07 | 1,438 | 1,443 | 1,426 | 1,435 | -1 | -0.1% | 107,900 |
| 2019/06/06 | 1,440 | 1,452 | 1,436 | 1,436 | -3 | -0.2% | 158,300 |
| 2019/06/05 | 1,418 | 1,440 | 1,413 | 1,439 | +38 | +2.7% | 163,700 |
| 2019/06/04 | 1,406 | 1,413 | 1,381 | 1,401 | -5 | -0.4% | 181,800 |
| 2019/06/03 | 1,410 | 1,415 | 1,398 | 1,406 | -14 | -1% | 187,000 |
| 2019/05/31 | 1,427 | 1,435 | 1,416 | 1,420 | -8 | -0.6% | 135,900 |
| 2019/05/30 | 1,438 | 1,449 | 1,415 | 1,428 | -18 | -1.2% | 279,200 |
| 2019/05/29 | 1,435 | 1,454 | 1,428 | 1,446 | +21 | +1.5% | 283,000 |
| 2019/05/28 | 1,430 | 1,434 | 1,415 | 1,425 | +3 | +0.2% | 175,000 |
| 2019/05/27 | 1,412 | 1,425 | 1,407 | 1,422 | +14 | +1% | 165,000 |
| 2019/05/24 | 1,388 | 1,410 | 1,387 | 1,408 | +15 | +1.1% | 150,900 |
| 2019/05/23 | 1,385 | 1,393 | 1,383 | 1,393 | +2 | +0.1% | 79,700 |
| 2019/05/22 | 1,398 | 1,412 | 1,391 | 1,391 | -1 | -0.1% | 164,400 |
| 2019/05/21 | 1,394 | 1,399 | 1,381 | 1,392 | -3 | -0.2% | 190,400 |
| 2019/05/20 | 1,374 | 1,395 | 1,369 | 1,395 | +21 | +1.5% | 175,200 |
| 2019/05/17 | 1,350 | 1,374 | 1,345 | 1,374 | +32 | +2.4% | 200,600 |
| 2019/05/16 | 1,344 | 1,347 | 1,326 | 1,342 | +3 | +0.2% | 123,800 |
| 2019/05/15 | 1,338 | 1,350 | 1,321 | 1,339 | +11 | +0.8% | 103,100 |
| 2019/05/14 | 1,301 | 1,329 | 1,301 | 1,328 | -6 | -0.4% | 214,800 |
| 2019/05/13 | 1,331 | 1,346 | 1,329 | 1,334 | +5 | +0.4% | 131,100 |
| 2019/05/10 | 1,330 | 1,353 | 1,325 | 1,329 | -4 | -0.3% | 151,400 |
| 2019/05/09 | 1,339 | 1,340 | 1,328 | 1,333 | -10 | -0.7% | 153,000 |
| 2019/05/08 | 1,349 | 1,349 | 1,335 | 1,343 | -22 | -1.6% | 163,900 |
| 2019/05/07 | 1,331 | 1,365 | 1,331 | 1,365 | +33 | +2.5% | 275,300 |
| 2019/04/26 | 1,331 | 1,337 | 1,321 | 1,332 | +1 | +0.1% | 132,700 |
| 2019/04/25 | 1,308 | 1,332 | 1,304 | 1,331 | +25 | +1.9% | 162,300 |
| 2019/04/24 | 1,314 | 1,316 | 1,302 | 1,306 | -2 | -0.2% | 124,100 |
| 2019/04/23 | 1,297 | 1,311 | 1,296 | 1,308 | +11 | +0.8% | 114,400 |
| 2019/04/22 | 1,299 | 1,305 | 1,293 | 1,297 | -4 | -0.3% | 119,600 |
| 2019/04/19 | 1,312 | 1,316 | 1,295 | 1,301 | +1 | +0.1% | 120,600 |
1501～
1550
件表示中 / 4875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 | 163,100円 | +5.5% | +14.9% | 0.55% | 59.18倍 | 8.55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 |
| ヤオコー | 931,600円 | +4.8% | +1.3% | 1.34% | 18.51倍 | 2.10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 |
| ノジマ | 336,500円 | +9.0% | +17.2% | 1.37% | 8.07倍 | 1.60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 | 287,200円 | +2.0% | +7.6% | 3.59% | 22.42倍 | 4.66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 |
| トライアル | 279,200円 | +64.0% | -37.4% | 0.57% | 682.64倍 | 2.71倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
市場注目の銘柄
チャート関連のコラム
