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 |
|---|---|---|---|---|---|---|---|
| 2016/02/12 | 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 |
| 2016/01/15 | 1,090 | 1,090 | 983.7 | 989.3 | -70.7 | -6.7% | 1,272,300 |
| 2016/01/14 | 1,036.7 | 1,065 | 1,025 | 1,060 | +5 | +0.5% | 558,600 |
| 2016/01/13 | 1,021.7 | 1,063.3 | 1,020 | 1,055 | +41.7 | +4.1% | 358,200 |
| 2016/01/12 | 1,040 | 1,053.3 | 1,008.3 | 1,013.3 | -40 | -3.8% | 560,700 |
| 2016/01/08 | 1,065 | 1,075 | 1,031.7 | 1,053.3 | -23.4 | -2.2% | 630,600 |
| 2016/01/07 | 1,085 | 1,096.7 | 1,073.3 | 1,076.7 | -13.3 | -1.2% | 448,500 |
| 2016/01/06 | 1,101.7 | 1,106.7 | 1,085 | 1,090 | -8.3 | -0.8% | 273,300 |
| 2016/01/05 | 1,103.3 | 1,110 | 1,086.7 | 1,098.3 | -11.7 | -1.1% | 336,000 |
| 2016/01/04 | 1,116.7 | 1,130 | 1,106.7 | 1,110 | -10 | -0.9% | 294,300 |
| 2015/12/30 | 1,111.7 | 1,121.7 | 1,103.3 | 1,120 | +20 | +1.8% | 216,600 |
| 2015/12/29 | 1,086.7 | 1,100 | 1,075 | 1,100 | +10 | +0.9% | 207,600 |
| 2015/12/28 | 1,093.3 | 1,095 | 1,063.3 | 1,090 | +13.3 | +1.2% | 219,300 |
| 2015/12/25 | 1,073.3 | 1,096.7 | 1,068.3 | 1,076.7 | -1.6 | -0.1% | 289,200 |
| 2015/12/24 | 1,118.3 | 1,121.7 | 1,073.3 | 1,078.3 | -30 | -2.7% | 343,800 |
| 2015/12/22 | 1,111.7 | 1,115 | 1,098.3 | 1,108.3 | +5 | +0.5% | 210,600 |
| 2015/12/21 | 1,108.3 | 1,116.7 | 1,085 | 1,103.3 | -8.4 | -0.8% | 273,000 |
| 2015/12/18 | 1,116.7 | 1,141.7 | 1,111.7 | 1,111.7 | -10 | -0.9% | 417,600 |
| 2015/12/17 | 1,095 | 1,123.3 | 1,088.3 | 1,121.7 | +46.7 | +4.3% | 414,900 |
| 2015/12/16 | 1,083.3 | 1,088.3 | 1,065 | 1,075 | +10 | +0.9% | 259,800 |
| 2015/12/15 | 1,070 | 1,096.7 | 1,061.7 | 1,065 | -1.7 | -0.2% | 282,900 |
| 2015/12/14 | 1,046.7 | 1,070 | 1,038.3 | 1,066.7 | -3.3 | -0.3% | 359,100 |
| 2015/12/11 | 1,076.7 | 1,093.3 | 1,063.3 | 1,070 | -8.3 | -0.8% | 355,200 |
| 2015/12/10 | 1,083.3 | 1,090 | 1,075 | 1,078.3 | -21.7 | -2% | 281,700 |
| 2015/12/09 | 1,123.3 | 1,125 | 1,098.3 | 1,100 | -23.3 | -2.1% | 377,700 |
| 2015/12/08 | 1,130 | 1,136.7 | 1,116.7 | 1,123.3 | -10 | -0.9% | 221,700 |
| 2015/12/07 | 1,131.7 | 1,136.7 | 1,123.3 | 1,133.3 | +13.3 | +1.2% | 252,300 |
| 2015/12/04 | 1,126.7 | 1,138.3 | 1,105 | 1,120 | -23.3 | -2% | 535,500 |
| 2015/12/03 | 1,143.3 | 1,148.3 | 1,133.3 | 1,143.3 | +1.6 | +0.1% | 312,000 |
| 2015/12/02 | 1,133.3 | 1,145 | 1,123.3 | 1,141.7 | +11.7 | +1% | 465,600 |
| 2015/12/01 | 1,131.7 | 1,136.7 | 1,115 | 1,130 | +8.3 | +0.7% | 444,300 |
| 2015/11/30 | 1,100 | 1,126.7 | 1,083.3 | 1,121.7 | +21.7 | +2% | 618,600 |
2301～
2350
件表示中 / 4844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 | 139,800円 | +5.5% | +14.9% | 0.64% | 50.73倍 | 7.33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 |
| トライアル | 261,500円 | +11.8% | +3.1% | 0.61% | 30.75倍 | 2.66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 | 266,500円 | +2.0% | +7.6% | 3.86% | 20.76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 | 150,900円 | +2.3% | +2.3% | 2.92% | 23.98倍 | 0.96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 |
| サイゼリヤ | 526,000円 | +15.2% | +0.7% | 0.57% | 25.05倍 | 2.29倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
市場注目の銘柄
チャート関連のコラム
