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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 2015/11/27 | 1,096.7 | 1,116.7 | 1,081.7 | 1,100 | +6.7 | +0.6% | 581,700 |
| 2015/11/26 | 1,063.3 | 1,096.7 | 1,061.7 | 1,093.3 | +33.3 | +3.1% | 552,300 |
| 2015/11/25 | 1,065 | 1,066.7 | 1,050 | 1,060 | -5 | -0.5% | 367,500 |
| 2015/11/24 | 1,036.7 | 1,066.7 | 1,035 | 1,065 | +35 | +3.4% | 442,500 |
| 2015/11/20 | 1,023.3 | 1,030 | 1,016.7 | 1,030 | +10 | +1% | 203,700 |
| 2015/11/19 | 1,026.7 | 1,026.7 | 1,013.3 | 1,020 | +3.3 | +0.3% | 233,400 |
| 2015/11/18 | 1,038.3 | 1,038.3 | 1,011.7 | 1,016.7 | -13.3 | -1.3% | 350,700 |
| 2015/11/17 | 1,026.7 | 1,038.3 | 1,023.3 | 1,030 | +10 | +1% | 322,500 |
| 2015/11/16 | 1,025 | 1,030 | 1,016.7 | 1,020 | -16.7 | -1.6% | 351,300 |
| 2015/11/13 | 1,021.7 | 1,046.7 | 1,011.7 | 1,036.7 | +11.7 | +1.1% | 514,800 |
| 2015/11/12 | 1,000 | 1,030 | 1,000 | 1,025 | +21.7 | +2.2% | 449,700 |
| 2015/11/11 | 1,000 | 1,015 | 997 | 1,003.3 | +7.6 | +0.8% | 427,800 |
| 2015/11/10 | 983.7 | 997 | 974 | 995.7 | +8.7 | +0.9% | 539,700 |
| 2015/11/09 | 1,000 | 1,016.7 | 985 | 987 | -0.7 | -0.1% | 535,200 |
| 2015/11/06 | 997 | 1,011.7 | 984.7 | 987.7 | -9 | -0.9% | 534,300 |
| 2015/11/05 | 996.7 | 1,005 | 968.7 | 996.7 | -6.6 | -0.7% | 1,022,700 |
| 2015/11/04 | 1,033.3 | 1,038.3 | 990 | 1,003.3 | -25 | -2.4% | 1,004,400 |
| 2015/11/02 | 1,050 | 1,051.7 | 1,025 | 1,028.3 | -21.7 | -2.1% | 643,800 |
| 2015/10/30 | 1,073.3 | 1,081.7 | 1,050 | 1,050 | -15 | -1.4% | 610,500 |
2351～
2400
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
