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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,318 | 1,322 | 1,298 | 1,300 | -23 | -1.7% | 204,800 |
| 2019/04/17 | 1,340 | 1,343 | 1,315 | 1,323 | -24 | -1.8% | 178,300 |
| 2019/04/16 | 1,345 | 1,361 | 1,341 | 1,347 | +5 | +0.4% | 253,100 |
| 2019/04/15 | 1,338 | 1,347 | 1,329 | 1,342 | +28 | +2.1% | 289,800 |
| 2019/04/12 | 1,315 | 1,328 | 1,300 | 1,314 | +14 | +1.1% | 210,300 |
| 2019/04/11 | 1,279 | 1,304 | 1,266 | 1,300 | +11 | +0.9% | 374,000 |
| 2019/04/10 | 1,276 | 1,297 | 1,273 | 1,289 | +1 | +0.1% | 99,400 |
| 2019/04/09 | 1,302 | 1,306 | 1,280 | 1,288 | -14 | -1.1% | 183,800 |
| 2019/04/08 | 1,313 | 1,314 | 1,300 | 1,302 | -5 | -0.4% | 109,600 |
| 2019/04/05 | 1,327 | 1,329 | 1,303 | 1,307 | -28 | -2.1% | 254,300 |
| 2019/04/04 | 1,333 | 1,347 | 1,320 | 1,335 | +10 | +0.8% | 203,800 |
| 2019/04/03 | 1,331 | 1,332 | 1,311 | 1,325 | -12 | -0.9% | 181,700 |
| 2019/04/02 | 1,364 | 1,364 | 1,333 | 1,337 | -27 | -2% | 201,100 |
| 2019/04/01 | 1,373 | 1,378 | 1,358 | 1,364 | -4 | -0.3% | 232,700 |
| 2019/03/29 | 1,368 | 1,373 | 1,359 | 1,368 | +5 | +0.4% | 152,900 |
| 2019/03/28 | 1,367 | 1,369 | 1,349 | 1,363 | -9 | -0.7% | 247,200 |
| 2019/03/27 | 1,371 | 1,373 | 1,364 | 1,372 | +6 | +0.4% | 229,300 |
| 2019/03/26 | 1,352 | 1,370 | 1,347 | 1,366 | +28 | +2.1% | 495,000 |
| 2019/03/25 | 1,341 | 1,349 | 1,327 | 1,338 | -10 | -0.7% | 269,600 |
| 2019/03/22 | 1,360 | 1,361 | 1,339 | 1,348 | -21 | -1.5% | 256,300 |
| 2019/03/20 | 1,372 | 1,375 | 1,363 | 1,369 | -7 | -0.5% | 133,300 |
| 2019/03/19 | 1,378 | 1,378 | 1,360 | 1,376 | -2 | -0.1% | 213,400 |
| 2019/03/18 | 1,365 | 1,378 | 1,359 | 1,378 | +19 | +1.4% | 357,500 |
| 2019/03/15 | 1,356 | 1,363 | 1,333 | 1,359 | +3 | +0.2% | 335,900 |
| 2019/03/14 | 1,342 | 1,357 | 1,338 | 1,356 | +30 | +2.3% | 360,700 |
| 2019/03/13 | 1,320 | 1,341 | 1,317 | 1,326 | +4 | +0.3% | 312,700 |
| 2019/03/12 | 1,306 | 1,324 | 1,306 | 1,322 | +19 | +1.5% | 219,600 |
| 2019/03/11 | 1,299 | 1,308 | 1,290 | 1,303 | +14 | +1.1% | 112,700 |
| 2019/03/08 | 1,294 | 1,301 | 1,284 | 1,289 | -17 | -1.3% | 227,200 |
| 2019/03/07 | 1,310 | 1,320 | 1,305 | 1,306 | +3 | +0.2% | 181,200 |
| 2019/03/06 | 1,305 | 1,311 | 1,298 | 1,303 | +5 | +0.4% | 120,800 |
| 2019/03/05 | 1,300 | 1,311 | 1,294 | 1,298 | -10 | -0.8% | 143,500 |
| 2019/03/04 | 1,312 | 1,324 | 1,304 | 1,308 | -2 | -0.2% | 256,100 |
| 2019/03/01 | 1,302 | 1,322 | 1,302 | 1,310 | +10 | +0.8% | 213,700 |
| 2019/02/28 | 1,321 | 1,323 | 1,299 | 1,300 | -26 | -2% | 253,600 |
| 2019/02/27 | 1,286 | 1,331 | 1,285 | 1,326 | +44 | +3.4% | 587,500 |
| 2019/02/26 | 1,268 | 1,304 | 1,268 | 1,282 | +1 | +0.1% | 1,060,300 |
| 2019/02/25 | 1,283 | 1,284 | 1,271 | 1,281 | ±0 | ±0% | 1,527,500 |
| 2019/02/22 | 1,279 | 1,290 | 1,275 | 1,281 | -2 | -0.2% | 369,400 |
| 2019/02/21 | 1,284 | 1,287 | 1,277 | 1,283 | -4 | -0.3% | 244,000 |
| 2019/02/20 | 1,289 | 1,297 | 1,283 | 1,287 | ±0 | ±0% | 245,100 |
| 2019/02/19 | 1,280 | 1,289 | 1,276 | 1,287 | +6 | +0.5% | 274,600 |
| 2019/02/18 | 1,270 | 1,284 | 1,270 | 1,281 | +19 | +1.5% | 204,500 |
| 2019/02/15 | 1,250 | 1,267 | 1,241 | 1,262 | +12 | +1% | 170,300 |
| 2019/02/14 | 1,243 | 1,266 | 1,242 | 1,250 | +9 | +0.7% | 217,700 |
| 2019/02/13 | 1,250 | 1,254 | 1,239 | 1,241 | +2 | +0.2% | 151,300 |
| 2019/02/12 | 1,245 | 1,248 | 1,234 | 1,239 | +6 | +0.5% | 186,700 |
| 2019/02/08 | 1,232 | 1,244 | 1,227 | 1,233 | -7 | -0.6% | 173,900 |
| 2019/02/07 | 1,258 | 1,259 | 1,236 | 1,240 | -16 | -1.3% | 142,700 |
| 2019/02/06 | 1,268 | 1,270 | 1,255 | 1,256 | -8 | -0.6% | 160,900 |
1551～
1600
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 | 931,500円 | +4.8% | +1.3% | 1.34% | 18.50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 | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06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 | 286,900円 | +2.0% | +7.6% | 3.59% | 22.39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 |
| トライアル | 278,900円 | +64.0% | -37.4% | 0.57% | 681.91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
