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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 54.2 | 54.4 | 54.1 | 54.3 | +0.1 | +0.2% | 38,700 |
| 2010/04/23 | 53.3 | 54.3 | 53.2 | 54.2 | +0.9 | +1.7% | 25,200 |
| 2010/04/22 | 52.8 | 53.3 | 52.4 | 53.3 | ±0 | ±0% | 27,000 |
| 2010/04/21 | 53.7 | 54.4 | 52.3 | 53.3 | ±0 | ±0% | 74,700 |
| 2010/04/20 | 52.7 | 53.4 | 52.6 | 53.3 | +0.5 | +0.9% | 45,000 |
| 2010/04/19 | 52.8 | 52.9 | 52.2 | 52.8 | -0.9 | -1.7% | 45,900 |
| 2010/04/16 | 53.1 | 53.9 | 52.3 | 53.7 | +0.7 | +1.3% | 61,200 |
| 2010/04/15 | 53.7 | 53.9 | 52.9 | 53 | -0.7 | -1.3% | 38,700 |
| 2010/04/14 | 53.2 | 53.7 | 52.2 | 53.7 | +0.5 | +0.9% | 105,300 |
| 2010/04/13 | 54.6 | 54.6 | 52.2 | 53.2 | -1.6 | -2.9% | 98,100 |
| 2010/04/12 | 51.8 | 54.8 | 51.8 | 54.8 | +2.4 | +4.6% | 137,700 |
| 2010/04/09 | 51.2 | 52.4 | 51.2 | 52.4 | +0.5 | +1% | 45,900 |
| 2010/04/08 | 52 | 52.2 | 51.1 | 51.9 | -0.3 | -0.6% | 27,900 |
| 2010/04/07 | 52 | 52.2 | 51.3 | 52.2 | +0.2 | +0.4% | 27,000 |
| 2010/04/06 | 52.2 | 52.2 | 51.8 | 52 | -0.2 | -0.4% | 49,500 |
| 2010/04/05 | 51.6 | 52.2 | 51.4 | 52.2 | +0.6 | +1.2% | 199,800 |
| 2010/04/02 | 49.6 | 51.6 | 49.6 | 51.6 | +2 | +4% | 127,800 |
| 2010/04/01 | 49.9 | 49.9 | 49.3 | 49.6 | -0.5 | -1% | 26,100 |
| 2010/03/31 | 50.3 | 50.3 | 49.9 | 50.1 | +0.1 | +0.2% | 39,600 |
| 2010/03/30 | 50.2 | 50.2 | 50 | 50 | -0.2 | -0.4% | 54,000 |
| 2010/03/29 | 50.3 | 50.4 | 49.9 | 50.2 | -0.1 | -0.2% | 54,900 |
| 2010/03/26 | 50.3 | 50.4 | 49.8 | 50.3 | ±0 | ±0% | 33,300 |
| 2010/03/25 | 50.3 | 50.3 | 49.7 | 50.3 | ±0 | ±0% | 20,700 |
| 2010/03/24 | 50 | 50.6 | 50 | 50.3 | +0.3 | +0.6% | 51,300 |
| 2010/03/23 | 49.2 | 50.2 | 49.2 | 50 | +0.7 | +1.4% | 85,500 |
| 2010/03/19 | 50 | 50 | 49.3 | 49.3 | -0.5 | -1% | 33,300 |
| 2010/03/18 | 49.4 | 49.9 | 49.4 | 49.8 | +0.1 | +0.2% | 20,700 |
| 2010/03/17 | 49.8 | 49.9 | 49.7 | 49.7 | -0.1 | -0.2% | 8,100 |
| 2010/03/16 | 50 | 50 | 49.8 | 49.8 | ±0 | ±0% | 20,700 |
| 2010/03/15 | 50 | 50 | 49.8 | 49.8 | ±0 | ±0% | 4,500 |
| 2010/03/12 | 50 | 50 | 49.8 | 49.8 | +0.9 | +1.8% | 31,500 |
| 2010/03/11 | 48.9 | 49 | 48.9 | 48.9 | ±0 | ±0% | 56,700 |
| 2010/03/10 | 49.7 | 49.7 | 48.3 | 48.9 | -1.1 | -2.2% | 64,800 |
| 2010/03/09 | 50 | 50 | 49.8 | 50 | ±0 | ±0% | 14,400 |
| 2010/03/08 | 50 | 50.6 | 49.9 | 50 | ±0 | ±0% | 27,000 |
| 2010/03/05 | 50 | 50 | 50 | 50 | -0.2 | -0.4% | 5,400 |
| 2010/03/04 | 50.1 | 50.2 | 50.1 | 50.2 | -0.4 | -0.8% | 17,100 |
| 2010/03/03 | 50.9 | 50.9 | 50.6 | 50.6 | +0.4 | +0.8% | 9,900 |
| 2010/03/02 | 50.9 | 50.9 | 50.2 | 50.2 | +0.1 | +0.2% | 6,300 |
| 2010/03/01 | 50.2 | 51.9 | 50.1 | 50.1 | -1 | -2% | 33,300 |
| 2010/02/26 | 51.7 | 51.8 | 51.1 | 51.1 | -0.7 | -1.4% | 56,700 |
| 2010/02/25 | 51.9 | 52.7 | 51.4 | 51.8 | -0.1 | -0.2% | 25,200 |
| 2010/02/24 | 51.3 | 52.7 | 51.3 | 51.9 | -2.5 | -4.6% | 17,100 |
| 2010/02/23 | 54.4 | 54.7 | 54 | 54.4 | ±0 | ±0% | 36,900 |
| 2010/02/22 | 53.8 | 55 | 53.7 | 54.4 | +0.8 | +1.5% | 17,100 |
| 2010/02/19 | 54.4 | 54.4 | 53.6 | 53.6 | ±0 | ±0% | 24,300 |
| 2010/02/18 | 52.8 | 53.6 | 52.8 | 53.6 | +0.8 | +1.5% | 20,700 |
| 2010/02/17 | 52.8 | 53.1 | 52.6 | 52.8 | ±0 | ±0% | 25,200 |
| 2010/02/16 | 53 | 53.2 | 52.4 | 52.8 | -0.3 | -0.6% | 39,600 |
| 2010/02/15 | 53.2 | 53.2 | 53 | 53.1 | -0.1 | -0.2% | 11,700 |
3751～
3800
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
