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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,039 | 1,064 | 1,038 | 1,061 | +23 | +2.2% | 283,100 |
| 2016/03/28 | 1,028 | 1,048 | 1,027 | 1,038 | +9 | +0.9% | 350,800 |
| 2016/03/25 | 1,031 | 1,043 | 1,020 | 1,029 | +6 | +0.6% | 291,300 |
| 2016/03/24 | 1,035 | 1,042 | 1,022 | 1,023 | -5 | -0.5% | 260,900 |
| 2016/03/23 | 1,000 | 1,033 | 998 | 1,028 | +29 | +2.9% | 465,400 |
| 2016/03/22 | 988 | 999 | 986 | 999 | +14 | +1.4% | 428,100 |
| 2016/03/18 | 985 | 987 | 975 | 985 | +4 | +0.4% | 318,700 |
| 2016/03/17 | 989 | 990 | 976 | 981 | -5 | -0.5% | 224,000 |
| 2016/03/16 | 972 | 988 | 968 | 986 | +14 | +1.4% | 299,500 |
| 2016/03/15 | 969 | 979 | 963 | 972 | +5 | +0.5% | 245,700 |
| 2016/03/14 | 942 | 977 | 940 | 967 | +34 | +3.6% | 420,500 |
| 2016/03/11 | 925 | 939 | 922 | 933 | -2 | -0.2% | 299,300 |
| 2016/03/10 | 925 | 938 | 919 | 935 | +15 | +1.6% | 263,800 |
| 2016/03/09 | 920 | 931 | 914 | 920 | -9 | -1% | 283,200 |
| 2016/03/08 | 940 | 949 | 916 | 929 | -10 | -1.1% | 371,300 |
| 2016/03/07 | 945 | 952 | 938 | 939 | -6 | -0.6% | 309,200 |
| 2016/03/04 | 965 | 967 | 935 | 945 | -22 | -2.3% | 481,300 |
| 2016/03/03 | 979 | 982 | 960 | 967 | -11 | -1.1% | 357,700 |
| 2016/03/02 | 987 | 991 | 972 | 978 | +5 | +0.5% | 454,100 |
| 2016/03/01 | 970 | 979 | 961 | 973 | -2 | -0.2% | 363,500 |
| 2016/02/29 | 995 | 997 | 972 | 975 | -10 | -1% | 445,700 |
| 2016/02/26 | 961 | 1,000 | 961 | 985 | +24 | +2.5% | 584,100 |
| 2016/02/25 | 946 | 968 | 934 | 961 | -2.3 | -0.2% | 1,038,400 |
| 2016/02/24 | 966.7 | 971.7 | 952 | 963.3 | -8.4 | -0.9% | 1,507,500 |
| 2016/02/23 | 986.7 | 986.7 | 959.7 | 971.7 | -10 | -1% | 622,500 |
| 2016/02/22 | 964.7 | 987.7 | 960.3 | 981.7 | +13.4 | +1.4% | 551,400 |
| 2016/02/19 | 962.3 | 971.3 | 946.3 | 968.3 | -0.7 | -0.1% | 434,700 |
| 2016/02/18 | 957.3 | 976 | 950.7 | 969 | +32.3 | +3.4% | 656,100 |
| 2016/02/17 | 940 | 950 | 922.7 | 936.7 | +2.7 | +0.3% | 503,100 |
| 2016/02/16 | 946 | 957.7 | 928.3 | 934 | -1.7 | -0.2% | 722,700 |
| 2016/02/15 | 940 | 948.7 | 911.7 | 935.7 | +51 | +5.8% | 619,800 |
| 2016/02/12 | 891 | 921.7 | 878.3 | 884.7 | -58.3 | -6.2% | 906,600 |
| 2016/02/10 | 966 | 972 | 923.7 | 943 | -17.7 | -1.8% | 781,800 |
| 2016/02/09 | 965.3 | 974.3 | 953 | 960.7 | -33.3 | -3.4% | 679,800 |
| 2016/02/08 | 955.3 | 998.3 | 951.3 | 994 | +24.3 | +2.5% | 712,800 |
| 2016/02/05 | 974.7 | 989 | 960.3 | 969.7 | -20.6 | -2.1% | 747,600 |
| 2016/02/04 | 1,028.3 | 1,031.7 | 983.3 | 990.3 | -38 | -3.7% | 637,800 |
| 2016/02/03 | 1,031.7 | 1,038.3 | 1,015 | 1,028.3 | -25 | -2.4% | 571,800 |
| 2016/02/02 | 1,051.7 | 1,081.7 | 1,046.7 | 1,053.3 | -5 | -0.5% | 402,300 |
| 2016/02/01 | 1,035 | 1,061.7 | 1,023.3 | 1,058.3 | +53.3 | +5.3% | 579,000 |
| 2016/01/29 | 971.7 | 1,010 | 966.7 | 1,005 | +36.3 | +3.7% | 779,100 |
| 2016/01/28 | 974.7 | 984.3 | 957 | 968.7 | -10.6 | -1.1% | 646,500 |
| 2016/01/27 | 984.3 | 998 | 967 | 979.3 | +19.6 | +2% | 507,600 |
| 2016/01/26 | 970 | 985.3 | 957 | 959.7 | -28.3 | -2.9% | 436,200 |
| 2016/01/25 | 976 | 990 | 961.3 | 988 | +36.3 | +3.8% | 561,000 |
| 2016/01/22 | 914 | 956.7 | 897.3 | 951.7 | +71 | +8.1% | 755,400 |
| 2016/01/21 | 911.7 | 939.3 | 879.7 | 880.7 | -47.6 | -5.1% | 1,063,800 |
| 2016/01/20 | 973.3 | 974 | 925.7 | 928.3 | -36 | -3.7% | 647,700 |
| 2016/01/19 | 963.3 | 980.3 | 957 | 964.3 | +2 | +0.2% | 414,300 |
| 2016/01/18 | 961 | 975.7 | 941.7 | 962.3 | -27 | -2.7% | 835,800 |
2301～
2350
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 | 160,900円 | +5.5% | +14.9% | 0.56% | 58.38倍 | 8.43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 | 928,800円 | +4.8% | +1.3% | 1.35% | 18.45倍 | 2.09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 | 334,000円 | +9.0% | +17.2% | 1.38% | 8.01倍 | 1.59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 | 260,700円 | +64.0% | -37.4% | 0.61% | 637.41倍 | 2.53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
