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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 1,228 | 1,228 | 1,200 | 1,201 | -30 | -2.4% | 1,816,700 |
| 2018/02/22 | 1,246 | 1,248 | 1,230 | 1,231 | -19 | -1.5% | 553,000 |
| 2018/02/21 | 1,252 | 1,259 | 1,244 | 1,250 | -5 | -0.4% | 358,400 |
| 2018/02/20 | 1,248 | 1,255 | 1,243 | 1,255 | +7 | +0.6% | 334,300 |
| 2018/02/19 | 1,229 | 1,254 | 1,219 | 1,248 | +33 | +2.7% | 526,900 |
| 2018/02/16 | 1,214 | 1,226 | 1,205 | 1,215 | +12 | +1% | 322,800 |
| 2018/02/15 | 1,201 | 1,218 | 1,195 | 1,203 | +10 | +0.8% | 278,800 |
| 2018/02/14 | 1,205 | 1,210 | 1,181 | 1,193 | -11 | -0.9% | 400,300 |
| 2018/02/13 | 1,221 | 1,225 | 1,202 | 1,204 | +4 | +0.3% | 318,700 |
| 2018/02/09 | 1,154 | 1,200 | 1,154 | 1,200 | +3 | +0.3% | 369,100 |
| 2018/02/08 | 1,181 | 1,202 | 1,181 | 1,197 | +23 | +2% | 319,500 |
| 2018/02/07 | 1,209 | 1,216 | 1,174 | 1,174 | +14 | +1.2% | 610,600 |
| 2018/02/06 | 1,179 | 1,180 | 1,133 | 1,160 | -56 | -4.6% | 993,900 |
| 2018/02/05 | 1,215 | 1,221 | 1,208 | 1,216 | -15 | -1.2% | 425,700 |
| 2018/02/02 | 1,231 | 1,235 | 1,219 | 1,231 | -1 | -0.1% | 261,100 |
| 2018/02/01 | 1,216 | 1,233 | 1,209 | 1,232 | +24 | +2% | 254,800 |
| 2018/01/31 | 1,213 | 1,220 | 1,207 | 1,208 | -7 | -0.6% | 312,900 |
| 2018/01/30 | 1,233 | 1,233 | 1,212 | 1,215 | -14 | -1.1% | 375,400 |
| 2018/01/29 | 1,225 | 1,233 | 1,218 | 1,229 | +12 | +1% | 277,700 |
| 2018/01/26 | 1,239 | 1,241 | 1,211 | 1,217 | -11 | -0.9% | 510,300 |
| 2018/01/25 | 1,246 | 1,246 | 1,225 | 1,228 | -19 | -1.5% | 530,100 |
| 2018/01/24 | 1,232 | 1,256 | 1,225 | 1,247 | +22 | +1.8% | 564,000 |
| 2018/01/23 | 1,219 | 1,225 | 1,214 | 1,225 | +6 | +0.5% | 426,200 |
| 2018/01/22 | 1,220 | 1,223 | 1,201 | 1,219 | +15 | +1.2% | 524,600 |
| 2018/01/19 | 1,184 | 1,207 | 1,176 | 1,204 | +31 | +2.6% | 529,800 |
| 2018/01/18 | 1,200 | 1,200 | 1,171 | 1,173 | -21 | -1.8% | 734,600 |
| 2018/01/17 | 1,202 | 1,203 | 1,186 | 1,194 | -11 | -0.9% | 739,900 |
| 2018/01/16 | 1,242 | 1,243 | 1,203 | 1,205 | -46 | -3.7% | 1,359,400 |
| 2018/01/15 | 1,258 | 1,277 | 1,246 | 1,251 | -67 | -5.1% | 1,492,500 |
| 2018/01/12 | 1,350 | 1,350 | 1,315 | 1,318 | -22 | -1.6% | 339,800 |
| 2018/01/11 | 1,342 | 1,344 | 1,323 | 1,340 | -6 | -0.4% | 271,300 |
| 2018/01/10 | 1,355 | 1,357 | 1,345 | 1,346 | -6 | -0.4% | 200,600 |
| 2018/01/09 | 1,373 | 1,373 | 1,345 | 1,352 | -13 | -1% | 363,000 |
| 2018/01/05 | 1,356 | 1,366 | 1,345 | 1,365 | +21 | +1.6% | 209,700 |
| 2018/01/04 | 1,338 | 1,349 | 1,329 | 1,344 | +15 | +1.1% | 267,800 |
| 2017/12/29 | 1,345 | 1,348 | 1,326 | 1,329 | -17 | -1.3% | 262,100 |
| 2017/12/28 | 1,360 | 1,360 | 1,345 | 1,346 | -9 | -0.7% | 153,700 |
| 2017/12/27 | 1,345 | 1,362 | 1,343 | 1,355 | +18 | +1.3% | 195,900 |
| 2017/12/26 | 1,324 | 1,342 | 1,322 | 1,337 | +17 | +1.3% | 179,500 |
| 2017/12/25 | 1,315 | 1,321 | 1,309 | 1,320 | +5 | +0.4% | 118,300 |
| 2017/12/22 | 1,317 | 1,319 | 1,307 | 1,315 | -2 | -0.2% | 104,800 |
| 2017/12/21 | 1,308 | 1,317 | 1,299 | 1,317 | +6 | +0.5% | 157,800 |
| 2017/12/20 | 1,316 | 1,317 | 1,308 | 1,311 | -7 | -0.5% | 117,500 |
| 2017/12/19 | 1,311 | 1,320 | 1,303 | 1,318 | +5 | +0.4% | 170,000 |
| 2017/12/18 | 1,319 | 1,325 | 1,302 | 1,313 | +8 | +0.6% | 153,300 |
| 2017/12/15 | 1,295 | 1,307 | 1,286 | 1,305 | +12 | +0.9% | 186,100 |
| 2017/12/14 | 1,286 | 1,298 | 1,285 | 1,293 | +7 | +0.5% | 118,500 |
| 2017/12/13 | 1,297 | 1,300 | 1,271 | 1,286 | -1 | -0.1% | 194,400 |
| 2017/12/12 | 1,295 | 1,303 | 1,286 | 1,287 | +4 | +0.3% | 200,400 |
| 2017/12/11 | 1,267 | 1,283 | 1,260 | 1,283 | +25 | +2% | 238,500 |
1801～
1850
件表示中 / 4843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 | 141,700円 | +5.5% | +14.9% | 0.64% | 51.42倍 | 7.42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 |
| ビックカメラ | 172,900円 | +4.9% | +20.0% | 2.31% | 17.41倍 | 1.89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 |
| トライアル | 259,900円 | +11.8% | +3.1% | 0.62% | 30.56倍 | 2.65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 |
| 日ガス | 265,700円 | +2.0% | +7.6% | 3.88% | 20.69倍 | 4.30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 |
| ケーズＨＤ | 153,700円 | +2.3% | +2.3% | 2.86% | 24.42倍 | 0.97倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
