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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 46.1 | 46.1 | 45.1 | 45.6 | +0.4 | +0.9% | 43,200 |
| 2010/09/17 | 45.1 | 45.2 | 45 | 45.2 | +0.1 | +0.2% | 22,500 |
| 2010/09/16 | 45 | 45.1 | 45 | 45.1 | +0.1 | +0.2% | 4,500 |
| 2010/09/15 | 44.6 | 45 | 44.6 | 45 | +0.1 | +0.2% | 13,500 |
| 2010/09/14 | 44.9 | 44.9 | 44.9 | 44.9 | +1.2 | +2.7% | 1,800 |
| 2010/09/13 | 43.7 | 43.7 | 43.7 | 43.7 | +0.1 | +0.2% | 1,800 |
| 2010/09/10 | 44.2 | 45.1 | 43.4 | 43.6 | +0.3 | +0.7% | 11,700 |
| 2010/09/09 | 43.4 | 43.4 | 42.8 | 43.3 | -0.1 | -0.2% | 37,800 |
| 2010/09/08 | 43.9 | 43.9 | 43.3 | 43.4 | -0.5 | -1.1% | 21,600 |
| 2010/09/07 | 43.8 | 43.9 | 43.8 | 43.9 | ±0 | ±0% | 2,700 |
| 2010/09/06 | 43.4 | 43.9 | 43.4 | 43.9 | +0.1 | +0.2% | 1,800 |
| 2010/09/03 | 44.2 | 44.2 | 43.8 | 43.8 | +0.5 | +1.2% | 3,600 |
| 2010/09/02 | 44.2 | 44.2 | 42.2 | 43.3 | - | - | 76,500 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 44.6 | 44.6 | 43.9 | 43.9 | -0.9 | -2% | 61,200 |
| 2010/08/30 | 44.4 | 44.8 | 44.1 | 44.8 | -0.5 | -1.1% | 26,100 |
| 2010/08/27 | 44.3 | 45.3 | 44.3 | 45.3 | +0.2 | +0.4% | 11,700 |
| 2010/08/26 | 45.3 | 45.9 | 44.3 | 45.1 | -1.1 | -2.4% | 23,400 |
| 2010/08/25 | 46.2 | 47.1 | 44.7 | 46.2 | -1.8 | -3.8% | 35,100 |
| 2010/08/24 | 47.6 | 48 | 44.9 | 48 | -0.4 | -0.8% | 40,500 |
| 2010/08/23 | 48.2 | 48.9 | 48.2 | 48.4 | -0.7 | -1.4% | 4,500 |
| 2010/08/20 | 49.2 | 49.2 | 49.1 | 49.1 | +0.8 | +1.7% | 25,200 |
| 2010/08/19 | 48.7 | 48.7 | 48.2 | 48.3 | +0.5 | +1% | 10,800 |
| 2010/08/18 | 47.8 | 47.8 | 47.8 | 47.8 | ±0 | ±0% | 900 |
| 2010/08/17 | 46.8 | 47.8 | 46.8 | 47.8 | ±0 | ±0% | 9,900 |
| 2010/08/16 | 47.7 | 47.8 | 46.9 | 47.8 | -0.2 | -0.4% | 15,300 |
| 2010/08/13 | 48 | 48 | 48 | 48 | -0.9 | -1.8% | 4,500 |
| 2010/08/12 | 47.8 | 48.9 | 47.1 | 48.9 | +0.6 | +1.2% | 7,200 |
| 2010/08/11 | 48.9 | 48.9 | 48 | 48.3 | -0.6 | -1.2% | 3,600 |
| 2010/08/10 | 49.4 | 49.4 | 48.9 | 48.9 | - | - | 19,800 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 50.4 | 50.4 | 49.1 | 50 | +0.6 | +1.2% | 9,000 |
| 2010/08/04 | 48.9 | 49.4 | 48.9 | 49.4 | -1.8 | -3.5% | 40,500 |
| 2010/08/03 | 50.7 | 51.2 | 50.7 | 51.2 | -0.4 | -0.8% | 12,600 |
| 2010/08/02 | 51.6 | 51.6 | 51.6 | 51.6 | -0.1 | -0.2% | 2,700 |
| 2010/07/30 | 51 | 51.7 | 50.2 | 51.7 | - | - | 5,400 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 51.9 | 51.9 | 51.9 | 51.9 | ±0 | ±0% | 900 |
| 2010/07/27 | 51.2 | 51.9 | 50 | 51.9 | +0.3 | +0.6% | 25,200 |
| 2010/07/26 | 52.1 | 52.1 | 49.6 | 51.6 | -0.5 | -1% | 19,800 |
| 2010/07/23 | 52.1 | 52.1 | 52.1 | 52.1 | ±0 | ±0% | 900 |
| 2010/07/22 | 52.2 | 52.2 | 51.1 | 52.1 | -0.3 | -0.6% | 2,700 |
| 2010/07/21 | 52.7 | 52.7 | 50.9 | 52.4 | +0.3 | +0.6% | 32,400 |
| 2010/07/20 | 52.3 | 52.3 | 50.4 | 52.1 | +0.3 | +0.6% | 18,000 |
| 2010/07/16 | 51.7 | 51.8 | 51.3 | 51.8 | ±0 | ±0% | 4,500 |
| 2010/07/15 | 50.2 | 51.8 | 50.2 | 51.8 | +1.7 | +3.4% | 15,300 |
| 2010/07/14 | 50.1 | 50.1 | 50.1 | 50.1 | -0.5 | -1% | 900 |
| 2010/07/13 | 50.7 | 50.7 | 50 | 50.6 | -0.7 | -1.4% | 8,100 |
| 2010/07/12 | 52.2 | 52.2 | 50.1 | 51.3 | -0.9 | -1.7% | 47,700 |
3651～
3700
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
