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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/20 | 45 | 45.7 | 44.4 | 45.7 | +0.9 | +2% | 18,900 |
| 2010/10/19 | 45.7 | 45.7 | 44.8 | 44.8 | -1.4 | -3% | 23,400 |
| 2010/10/18 | 44.7 | 46.6 | 44.4 | 46.2 | +2.4 | +5.5% | 88,200 |
| 2010/10/15 | 43.6 | 44.4 | 43.3 | 43.8 | +0.2 | +0.5% | 29,700 |
| 2010/10/14 | 44.4 | 44.4 | 43.6 | 43.6 | -0.3 | -0.7% | 28,800 |
| 2010/10/13 | 44.4 | 44.4 | 43.6 | 43.9 | -0.5 | -1.1% | 16,200 |
| 2010/10/12 | 44.4 | 44.4 | 44.4 | 44.4 | +1.5 | +3.5% | 5,400 |
| 2010/10/08 | 43.1 | 43.1 | 42.3 | 42.9 | -1.1 | -2.5% | 12,600 |
| 2010/10/07 | 44 | 44 | 44 | 44 | -0.3 | -0.7% | 900 |
| 2010/10/06 | 42.8 | 44.3 | 42.8 | 44.3 | +1 | +2.3% | 3,600 |
| 2010/10/05 | 42.6 | 44.2 | 42.6 | 43.3 | +0.3 | +0.7% | 6,300 |
| 2010/10/04 | 43.3 | 43.9 | 42.7 | 43 | -0.9 | -2.1% | 24,300 |
| 2010/10/01 | 45.6 | 45.7 | 43.9 | 43.9 | -2.5 | -5.4% | 42,300 |
| 2010/09/30 | 45.8 | 46.6 | 45.8 | 46.4 | -0.3 | -0.6% | 6,300 |
| 2010/09/29 | 45 | 46.7 | 44.4 | 46.7 | +1.6 | +3.5% | 28,800 |
| 2010/09/28 | 44.4 | 45.6 | 44.4 | 45.1 | +0.7 | +1.6% | 35,100 |
| 2010/09/27 | 44.4 | 44.4 | 44.4 | 44.4 | ±0 | ±0% | 5,400 |
| 2010/09/24 | 45.4 | 45.4 | 44.4 | 44.4 | -0.4 | -0.9% | 15,300 |
| 2010/09/22 | 45 | 45.1 | 44.8 | 44.8 | -0.8 | -1.8% | 2,700 |
3601～
3650
件表示中 / 4873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 | 160,600円 | +5.5% | +14.9% | 0.56% | 58.27倍 | 8.41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 | 937,300円 | +4.8% | +1.3% | 1.33% | 18.62倍 | 2.11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 | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60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 | 291,400円 | +2.0% | +7.6% | 3.53% | 22.74倍 | 4.72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 | 164,000円 | +4.9% | +20.0% | 2.44% | 16.52倍 | 1.79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
