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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,262 | 1,273 | 1,254 | 1,264 | +8 | +0.6% | 168,900 |
| 2019/02/04 | 1,247 | 1,264 | 1,243 | 1,256 | +17 | +1.4% | 221,700 |
| 2019/02/01 | 1,221 | 1,243 | 1,221 | 1,239 | +23 | +1.9% | 239,000 |
| 2019/01/31 | 1,231 | 1,235 | 1,216 | 1,216 | +11 | +0.9% | 171,700 |
| 2019/01/30 | 1,230 | 1,231 | 1,205 | 1,205 | -24 | -2% | 213,700 |
| 2019/01/29 | 1,213 | 1,230 | 1,207 | 1,229 | +24 | +2% | 155,000 |
| 2019/01/28 | 1,231 | 1,231 | 1,205 | 1,205 | -18 | -1.5% | 252,100 |
| 2019/01/25 | 1,219 | 1,238 | 1,212 | 1,223 | -11 | -0.9% | 278,600 |
| 2019/01/24 | 1,244 | 1,247 | 1,233 | 1,234 | -4 | -0.3% | 105,200 |
| 2019/01/23 | 1,248 | 1,252 | 1,237 | 1,238 | -13 | -1% | 175,800 |
| 2019/01/22 | 1,264 | 1,276 | 1,246 | 1,251 | -8 | -0.6% | 234,600 |
| 2019/01/21 | 1,257 | 1,267 | 1,254 | 1,259 | +19 | +1.5% | 210,800 |
| 2019/01/18 | 1,211 | 1,245 | 1,210 | 1,240 | +39 | +3.2% | 186,500 |
| 2019/01/17 | 1,231 | 1,239 | 1,197 | 1,201 | -20 | -1.6% | 235,600 |
| 2019/01/16 | 1,187 | 1,228 | 1,178 | 1,221 | +48 | +4.1% | 415,400 |
| 2019/01/15 | 1,155 | 1,200 | 1,151 | 1,173 | -18 | -1.5% | 695,200 |
| 2019/01/11 | 1,207 | 1,218 | 1,188 | 1,191 | -23 | -1.9% | 345,200 |
| 2019/01/10 | 1,239 | 1,250 | 1,213 | 1,214 | -24 | -1.9% | 271,800 |
| 2019/01/09 | 1,250 | 1,253 | 1,237 | 1,238 | +2 | +0.2% | 162,600 |
| 2019/01/08 | 1,230 | 1,249 | 1,228 | 1,236 | +9 | +0.7% | 182,000 |
| 2019/01/07 | 1,229 | 1,237 | 1,205 | 1,227 | +31 | +2.6% | 173,100 |
| 2019/01/04 | 1,150 | 1,198 | 1,147 | 1,196 | +23 | +2% | 270,300 |
| 2018/12/28 | 1,190 | 1,194 | 1,158 | 1,173 | -22 | -1.8% | 278,800 |
| 2018/12/27 | 1,199 | 1,205 | 1,168 | 1,195 | +56 | +4.9% | 322,900 |
| 2018/12/26 | 1,125 | 1,175 | 1,123 | 1,139 | +30 | +2.7% | 347,000 |
| 2018/12/25 | 1,131 | 1,140 | 1,100 | 1,109 | -69 | -5.9% | 504,300 |
| 2018/12/21 | 1,209 | 1,210 | 1,155 | 1,178 | -28 | -2.3% | 431,200 |
| 2018/12/20 | 1,228 | 1,236 | 1,200 | 1,206 | -38 | -3.1% | 329,400 |
| 2018/12/19 | 1,263 | 1,263 | 1,240 | 1,244 | -7 | -0.6% | 152,000 |
| 2018/12/18 | 1,270 | 1,273 | 1,251 | 1,251 | -36 | -2.8% | 202,100 |
| 2018/12/17 | 1,280 | 1,291 | 1,278 | 1,287 | +11 | +0.9% | 114,100 |
| 2018/12/14 | 1,308 | 1,308 | 1,276 | 1,276 | -24 | -1.8% | 192,100 |
| 2018/12/13 | 1,292 | 1,307 | 1,289 | 1,300 | +10 | +0.8% | 143,500 |
| 2018/12/12 | 1,302 | 1,310 | 1,287 | 1,290 | -1 | -0.1% | 126,500 |
| 2018/12/11 | 1,292 | 1,304 | 1,290 | 1,291 | +7 | +0.5% | 156,100 |
| 2018/12/10 | 1,300 | 1,302 | 1,284 | 1,284 | -20 | -1.5% | 155,900 |
| 2018/12/07 | 1,289 | 1,307 | 1,289 | 1,304 | +14 | +1.1% | 112,400 |
| 2018/12/06 | 1,305 | 1,308 | 1,284 | 1,290 | -8 | -0.6% | 123,500 |
| 2018/12/05 | 1,285 | 1,308 | 1,279 | 1,298 | -4 | -0.3% | 146,100 |
| 2018/12/04 | 1,325 | 1,334 | 1,302 | 1,302 | -22 | -1.7% | 200,200 |
| 2018/12/03 | 1,333 | 1,334 | 1,317 | 1,324 | -1 | -0.1% | 140,900 |
| 2018/11/30 | 1,305 | 1,328 | 1,304 | 1,325 | +18 | +1.4% | 195,300 |
| 2018/11/29 | 1,309 | 1,315 | 1,305 | 1,307 | +12 | +0.9% | 209,000 |
| 2018/11/28 | 1,270 | 1,297 | 1,263 | 1,295 | +35 | +2.8% | 249,200 |
| 2018/11/27 | 1,267 | 1,276 | 1,255 | 1,260 | -4 | -0.3% | 200,200 |
| 2018/11/26 | 1,273 | 1,277 | 1,258 | 1,264 | ±0 | ±0% | 130,400 |
| 2018/11/22 | 1,248 | 1,264 | 1,239 | 1,264 | +25 | +2% | 131,900 |
| 2018/11/21 | 1,239 | 1,249 | 1,235 | 1,239 | -3 | -0.2% | 136,000 |
| 2018/11/20 | 1,232 | 1,243 | 1,226 | 1,242 | +3 | +0.2% | 125,600 |
| 2018/11/19 | 1,238 | 1,242 | 1,226 | 1,239 | ±0 | ±0% | 156,100 |
1601～
1650
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 | 932,900円 | +4.8% | +1.3% | 1.34% | 18.53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 | 286,800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 | 279,300円 | +64.0% | -37.4% | 0.57% | 682.89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
