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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 52.8 | 53.4 | 52.8 | 53.4 | +0.2 | +0.4% | 44,100 |
| 2011/01/04 | 52.8 | 53.2 | 52.8 | 53.2 | +1.2 | +2.3% | 20,700 |
| 2010/12/30 | 51.9 | 52 | 51.8 | 52 | -0.8 | -1.5% | 14,400 |
| 2010/12/29 | 51.9 | 53.1 | 51.9 | 52.8 | +0.6 | +1.1% | 35,100 |
| 2010/12/28 | 52.9 | 52.9 | 51.2 | 52.2 | +1.1 | +2.2% | 25,200 |
| 2010/12/27 | 52.4 | 52.8 | 51.1 | 51.1 | -1.1 | -2.1% | 40,500 |
| 2010/12/24 | 51.7 | 52.2 | 50.8 | 52.2 | +0.5 | +1% | 37,800 |
| 2010/12/22 | 51.3 | 51.7 | 50.1 | 51.7 | +1 | +2% | 69,300 |
| 2010/12/21 | 51.1 | 51.1 | 50.6 | 50.7 | -1 | -1.9% | 61,200 |
| 2010/12/20 | 51.7 | 51.7 | 50.7 | 51.7 | +0.6 | +1.2% | 29,700 |
| 2010/12/17 | 50.9 | 51.1 | 50.9 | 51.1 | ±0 | ±0% | 15,300 |
| 2010/12/16 | 51.6 | 51.8 | 50.2 | 51.1 | -0.8 | -1.5% | 74,700 |
| 2010/12/15 | 52.2 | 52.2 | 51.4 | 51.9 | ±0 | ±0% | 17,100 |
| 2010/12/14 | 51.6 | 51.9 | 50.2 | 51.9 | +1.6 | +3.2% | 19,800 |
| 2010/12/13 | 51.1 | 51.1 | 50.3 | 50.3 | ±0 | ±0% | 18,900 |
| 2010/12/10 | 50.1 | 50.6 | 49.2 | 50.3 | +0.3 | +0.6% | 54,000 |
| 2010/12/09 | 50 | 51 | 49.7 | 50 | +1.3 | +2.7% | 45,000 |
| 2010/12/08 | 48.8 | 51.6 | 46.7 | 48.7 | +1.3 | +2.7% | 102,600 |
| 2010/12/07 | 46.8 | 47.4 | 46.7 | 47.4 | +1 | +2.2% | 18,900 |
| 2010/12/06 | 46.3 | 47.2 | 46.3 | 46.4 | -0.4 | -0.9% | 24,300 |
| 2010/12/03 | 46.7 | 47.6 | 45.7 | 46.8 | +0.2 | +0.4% | 25,200 |
| 2010/12/02 | 46.7 | 46.7 | 45.7 | 46.6 | +0.9 | +2% | 24,300 |
| 2010/12/01 | 44.8 | 45.7 | 44.8 | 45.7 | +0.9 | +2% | 19,800 |
| 2010/11/30 | 46.1 | 46.2 | 44.8 | 44.8 | -1 | -2.2% | 53,100 |
| 2010/11/29 | 45 | 45.9 | 45 | 45.8 | +0.8 | +1.8% | 40,500 |
| 2010/11/26 | 44.9 | 45 | 44.4 | 45 | +0.1 | +0.2% | 40,500 |
| 2010/11/25 | 44.8 | 44.9 | 44.3 | 44.9 | +0.1 | +0.2% | 15,300 |
| 2010/11/24 | 44.1 | 44.8 | 44.1 | 44.8 | -0.2 | -0.4% | 8,100 |
| 2010/11/22 | 44.4 | 45 | 44.3 | 45 | +0.4 | +0.9% | 24,300 |
| 2010/11/19 | 44.8 | 44.8 | 44.6 | 44.6 | -0.2 | -0.4% | 43,200 |
| 2010/11/18 | 44.4 | 44.8 | 44.2 | 44.8 | +0.5 | +1.1% | 38,700 |
| 2010/11/17 | 44.3 | 44.6 | 44.3 | 44.3 | -0.3 | -0.7% | 9,000 |
| 2010/11/16 | 44.4 | 44.6 | 44.4 | 44.6 | +0.3 | +0.7% | 12,600 |
| 2010/11/15 | 44.1 | 44.8 | 44.1 | 44.3 | -0.3 | -0.7% | 11,700 |
| 2010/11/12 | 44.6 | 44.6 | 44.4 | 44.6 | +0.6 | +1.4% | 3,600 |
| 2010/11/11 | 43.9 | 44.6 | 43.9 | 44 | +0.7 | +1.6% | 6,300 |
| 2010/11/10 | 44.2 | 44.3 | 43.3 | 43.3 | -1.4 | -3.1% | 54,000 |
| 2010/11/09 | 44 | 44.9 | 44 | 44.7 | +0.7 | +1.6% | 8,100 |
| 2010/11/08 | 45.2 | 45.2 | 42.3 | 44 | -1 | -2.2% | 50,400 |
| 2010/11/05 | 44.8 | 45.1 | 44.8 | 45 | +0.8 | +1.8% | 2,700 |
| 2010/11/04 | 44.3 | 44.6 | 44.2 | 44.2 | -0.2 | -0.5% | 45,000 |
| 2010/11/02 | 44.4 | 44.4 | 44.2 | 44.4 | -0.3 | -0.7% | 27,000 |
| 2010/11/01 | 45.2 | 45.2 | 44.7 | 44.7 | +0.3 | +0.7% | 1,800 |
| 2010/10/29 | 44.2 | 45.6 | 44.2 | 44.4 | +0.2 | +0.5% | 7,200 |
| 2010/10/28 | 45.7 | 45.7 | 44.2 | 44.2 | -1.6 | -3.5% | 34,200 |
| 2010/10/27 | 44.4 | 45.8 | 44.4 | 45.8 | +1.5 | +3.4% | 9,000 |
| 2010/10/26 | 44.6 | 44.6 | 44.3 | 44.3 | -0.1 | -0.2% | 3,600 |
| 2010/10/25 | 45 | 45.3 | 43.8 | 44.4 | -1.5 | -3.3% | 41,400 |
| 2010/10/22 | 46.1 | 46.1 | 45.9 | 45.9 | -0.8 | -1.7% | 2,700 |
| 2010/10/21 | 46.7 | 46.7 | 46.1 | 46.7 | +1 | +2.2% | 29,700 |
3551～
3600
件表示中 / 4842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 | 141,800円 | +5.5% | +14.9% | 0.63% | 51.45倍 | 7.43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 |
| トライアル | 251,800円 | +11.8% | +3.1% | 0.64% | 29.61倍 | 2.57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 | 267,500円 | +2.0% | +7.6% | 3.85% | 20.83倍 | 4.32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 | 152,500円 | +2.3% | +2.3% | 2.89% | 24.23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 |
| サイゼリヤ | 495,500円 | +15.2% | +0.7% | 0.50% | 23.59倍 | 2.16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
