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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,105 | 1,121 | 1,105 | 1,120 | +13 | +1.2% | 578,400 |
| 2024/07/03 | 1,109 | 1,112 | 1,103 | 1,107 | +4 | +0.4% | 493,100 |
| 2024/07/02 | 1,101 | 1,108 | 1,098 | 1,103 | +2 | +0.2% | 506,600 |
| 2024/07/01 | 1,103 | 1,106 | 1,100 | 1,101 | +1 | +0.1% | 452,000 |
| 2024/06/28 | 1,114 | 1,116 | 1,095 | 1,100 | -18 | -1.6% | 663,100 |
| 2024/06/27 | 1,105 | 1,118 | 1,101 | 1,118 | +13 | +1.2% | 485,000 |
| 2024/06/26 | 1,110 | 1,112 | 1,099 | 1,105 | ±0 | ±0% | 418,200 |
| 2024/06/25 | 1,104 | 1,114 | 1,102 | 1,105 | +3 | +0.3% | 278,700 |
| 2024/06/24 | 1,102 | 1,105 | 1,097 | 1,102 | +2 | +0.2% | 295,900 |
| 2024/06/21 | 1,100 | 1,106 | 1,098 | 1,100 | ±0 | ±0% | 487,700 |
| 2024/06/20 | 1,112 | 1,115 | 1,097 | 1,100 | -11 | -1% | 290,800 |
| 2024/06/19 | 1,112 | 1,115 | 1,100 | 1,111 | -5 | -0.4% | 311,100 |
| 2024/06/18 | 1,116 | 1,121 | 1,114 | 1,116 | -2 | -0.2% | 215,100 |
| 2024/06/17 | 1,121 | 1,123 | 1,104 | 1,118 | -6 | -0.5% | 446,700 |
| 2024/06/14 | 1,100 | 1,124 | 1,099 | 1,124 | +18 | +1.6% | 699,200 |
| 2024/06/13 | 1,111 | 1,115 | 1,103 | 1,106 | -12 | -1.1% | 357,000 |
| 2024/06/12 | 1,130 | 1,131 | 1,118 | 1,118 | -15 | -1.3% | 278,400 |
| 2024/06/11 | 1,126 | 1,140 | 1,125 | 1,133 | +10 | +0.9% | 470,900 |
| 2024/06/10 | 1,107 | 1,123 | 1,107 | 1,123 | +16 | +1.4% | 501,300 |
| 2024/06/07 | 1,102 | 1,111 | 1,098 | 1,107 | -1 | -0.1% | 293,500 |
| 2024/06/06 | 1,115 | 1,115 | 1,098 | 1,108 | -5 | -0.4% | 333,200 |
| 2024/06/05 | 1,112 | 1,115 | 1,104 | 1,113 | +1 | +0.1% | 367,400 |
| 2024/06/04 | 1,097 | 1,112 | 1,092 | 1,112 | +19 | +1.7% | 472,300 |
| 2024/06/03 | 1,090 | 1,097 | 1,087 | 1,093 | +7 | +0.6% | 321,300 |
| 2024/05/31 | 1,065 | 1,088 | 1,062 | 1,086 | +29 | +2.7% | 552,600 |
| 2024/05/30 | 1,039 | 1,062 | 1,038 | 1,057 | +16 | +1.5% | 389,400 |
| 2024/05/29 | 1,085 | 1,086 | 1,038 | 1,041 | -50 | -4.6% | 831,600 |
| 2024/05/28 | 1,114 | 1,114 | 1,090 | 1,091 | -16 | -1.4% | 358,000 |
| 2024/05/27 | 1,096 | 1,107 | 1,094 | 1,107 | +14 | +1.3% | 502,900 |
| 2024/05/24 | 1,082 | 1,097 | 1,081 | 1,093 | +1 | +0.1% | 261,900 |
| 2024/05/23 | 1,080 | 1,093 | 1,079 | 1,092 | +13 | +1.2% | 207,100 |
| 2024/05/22 | 1,090 | 1,091 | 1,078 | 1,079 | -11 | -1% | 337,000 |
| 2024/05/21 | 1,092 | 1,097 | 1,086 | 1,090 | ±0 | ±0% | 334,300 |
| 2024/05/20 | 1,087 | 1,093 | 1,082 | 1,090 | +4 | +0.4% | 318,300 |
| 2024/05/17 | 1,075 | 1,091 | 1,072 | 1,086 | +6 | +0.6% | 252,100 |
| 2024/05/16 | 1,077 | 1,084 | 1,072 | 1,080 | +7 | +0.7% | 219,800 |
| 2024/05/15 | 1,090 | 1,090 | 1,073 | 1,073 | -17 | -1.6% | 260,100 |
| 2024/05/14 | 1,090 | 1,093 | 1,086 | 1,090 | -2 | -0.2% | 267,300 |
| 2024/05/13 | 1,079 | 1,092 | 1,077 | 1,092 | +10 | +0.9% | 327,500 |
| 2024/05/10 | 1,078 | 1,083 | 1,075 | 1,082 | +11 | +1% | 235,600 |
| 2024/05/09 | 1,072 | 1,081 | 1,067 | 1,071 | +5 | +0.5% | 224,500 |
| 2024/05/08 | 1,067 | 1,073 | 1,061 | 1,066 | +1 | +0.1% | 259,100 |
| 2024/05/07 | 1,075 | 1,079 | 1,065 | 1,065 | -16 | -1.5% | 375,800 |
| 2024/05/02 | 1,090 | 1,090 | 1,076 | 1,081 | -9 | -0.8% | 199,100 |
| 2024/05/01 | 1,086 | 1,092 | 1,081 | 1,090 | +2 | +0.2% | 259,500 |
| 2024/04/30 | 1,090 | 1,091 | 1,082 | 1,088 | -3 | -0.3% | 243,000 |
| 2024/04/26 | 1,078 | 1,092 | 1,069 | 1,091 | +3 | +0.3% | 454,700 |
| 2024/04/25 | 1,087 | 1,091 | 1,079 | 1,088 | +3 | +0.3% | 315,500 |
| 2024/04/24 | 1,085 | 1,088 | 1,080 | 1,085 | +2 | +0.2% | 284,500 |
| 2024/04/23 | 1,089 | 1,092 | 1,079 | 1,083 | -2 | -0.2% | 205,700 |
201～
250
件表示中 / 4796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 | 138,400円 | +5.5% | +14.9% | 0.65% | 50.22倍 | 7.25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 |
| クスリのアオキ | 340,300円 | +11.0% | +27.4% | 0.41% | 19.17倍 | 2.34倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| 高島屋 | 110,000円 | +4.6% | +1.0% | 2.36% | 8.35倍 | 0.70倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| 日ガス | 254,500円 | +2.9% | +13.6% | 3.63% | 19.82倍 | 4.25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 |
| ビックカメラ | 153,600円 | +4.9% | +20.0% | 2.60% | 15.47倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
