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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 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 |
| 2010/07/09 | 52.2 | 52.2 | 51.7 | 52.2 | ±0 | ±0% | 3,600 |
| 2010/07/08 | 52.2 | 52.4 | 52 | 52.2 | ±0 | ±0% | 14,400 |
| 2010/07/07 | 52.2 | 52.2 | 52.2 | 52.2 | +1.4 | +2.8% | 9,000 |
| 2010/07/06 | 50 | 50.8 | 50 | 50.8 | +0.2 | +0.4% | 72,900 |
| 2010/07/05 | 50.6 | 50.6 | 50.6 | 50.6 | +0.2 | +0.4% | 1,800 |
| 2010/07/02 | 49.4 | 50.4 | 49.4 | 50.4 | +1.4 | +2.9% | 27,900 |
| 2010/07/01 | 49 | 49 | 49 | 49 | -0.9 | -1.8% | 900 |
| 2010/06/30 | 49.8 | 49.9 | 49.4 | 49.9 | +1 | +2% | 10,800 |
| 2010/06/29 | 49.3 | 49.6 | 47.8 | 48.9 | -0.4 | -0.8% | 27,000 |
| 2010/06/28 | 50 | 50 | 48.9 | 49.3 | -0.8 | -1.6% | 39,600 |
| 2010/06/25 | 50.6 | 50.6 | 50.1 | 50.1 | -1.1 | -2.1% | 17,100 |
| 2010/06/24 | 51.4 | 51.7 | 51.2 | 51.2 | -1.1 | -2.1% | 26,100 |
| 2010/06/23 | 52.4 | 52.4 | 51.6 | 52.3 | -1 | -1.9% | 40,500 |
| 2010/06/22 | 52.8 | 53.3 | 52.4 | 53.3 | -0.5 | -0.9% | 18,000 |
| 2010/06/21 | 54.8 | 54.8 | 53 | 53.8 | +0.8 | +1.5% | 72,000 |
| 2010/06/18 | 52.1 | 53.6 | 52.1 | 53 | ±0 | ±0% | 36,000 |
| 2010/06/17 | 53.3 | 53.3 | 51.1 | 53 | -0.3 | -0.6% | 14,400 |
| 2010/06/16 | 52.7 | 53.3 | 52.7 | 53.3 | +0.6 | +1.1% | 4,500 |
| 2010/06/15 | 52.8 | 52.8 | 52.3 | 52.7 | -0.3 | -0.6% | 18,000 |
| 2010/06/14 | 52.9 | 53 | 52.9 | 53 | +0.2 | +0.4% | 5,400 |
| 2010/06/11 | 52.2 | 52.8 | 51.7 | 52.8 | +0.1 | +0.2% | 16,200 |
| 2010/06/10 | 52.2 | 52.7 | 52.2 | 52.7 | ±0 | ±0% | 4,500 |
| 2010/06/09 | 52.8 | 52.8 | 52.7 | 52.7 | +0.1 | +0.2% | 3,600 |
| 2010/06/08 | 51.2 | 52.6 | 51.2 | 52.6 | +0.5 | +1% | 3,600 |
| 2010/06/07 | 52.6 | 52.6 | 51.1 | 52.1 | ±0 | ±0% | 20,700 |
| 2010/06/04 | 52.6 | 53.9 | 51.1 | 52.1 | -1.9 | -3.5% | 41,400 |
| 2010/06/03 | 54.3 | 54.3 | 52.6 | 54 | ±0 | ±0% | 10,800 |
| 2010/06/02 | 52.1 | 54.3 | 52.1 | 54 | +0.1 | +0.2% | 10,800 |
| 2010/06/01 | 52.7 | 54.2 | 52.7 | 53.9 | +1.2 | +2.3% | 14,400 |
| 2010/05/31 | 52.1 | 52.9 | 52.1 | 52.7 | +0.6 | +1.2% | 23,400 |
| 2010/05/28 | 47.6 | 52.1 | 47.6 | 52.1 | +3.7 | +7.6% | 46,800 |
3651～
3700
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
