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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 54.9 | 55.4 | 54 | 55.4 | +0.6 | +1.1% | 8,100 |
| 2009/11/26 | 54.4 | 54.9 | 54.4 | 54.8 | +0.9 | +1.7% | 18,000 |
| 2009/11/25 | 54.4 | 54.4 | 53 | 53.9 | -1.4 | -2.5% | 30,600 |
| 2009/11/24 | 55.7 | 56.8 | 55.3 | 55.3 | -2.5 | -4.3% | 39,600 |
| 2009/11/20 | 53.9 | 57.8 | 53.9 | 57.8 | +1 | +1.8% | 108,900 |
| 2009/11/19 | 57.1 | 58.2 | 56.7 | 56.8 | -2.5 | -4.2% | 77,400 |
| 2009/11/18 | 60 | 60.1 | 58.4 | 59.3 | -1.3 | -2.1% | 57,600 |
| 2009/11/17 | 62.2 | 62.2 | 60.1 | 60.6 | -2.6 | -4.1% | 26,100 |
| 2009/11/16 | 60.1 | 63.3 | 60 | 63.2 | +2.1 | +3.4% | 56,700 |
| 2009/11/13 | 61.2 | 61.3 | 60.1 | 61.1 | -0.1 | -0.2% | 31,500 |
| 2009/11/12 | 61.1 | 61.7 | 61.1 | 61.2 | -0.2 | -0.3% | 30,600 |
| 2009/11/11 | 61.3 | 61.9 | 61.3 | 61.4 | -1 | -1.6% | 16,200 |
| 2009/11/10 | 62.3 | 62.4 | 61.7 | 62.4 | -0.4 | -0.6% | 22,500 |
| 2009/11/09 | 62.8 | 62.8 | 62.2 | 62.8 | ±0 | ±0% | 14,400 |
| 2009/11/06 | 63.7 | 63.7 | 62.8 | 62.8 | -1.5 | -2.3% | 19,800 |
| 2009/11/05 | 63.8 | 64.3 | 63.3 | 64.3 | +0.6 | +0.9% | 13,500 |
| 2009/11/04 | 65.4 | 65.4 | 63.7 | 63.7 | -0.6 | -0.9% | 18,000 |
| 2009/11/02 | 63.4 | 64.3 | 63.4 | 64.3 | -1.4 | -2.1% | 14,400 |
| 2009/10/30 | 64.6 | 65.7 | 64.6 | 65.7 | +1.3 | +2% | 2,700 |
| 2009/10/29 | 65.7 | 65.7 | 62.9 | 64.4 | -1.5 | -2.3% | 63,900 |
| 2009/10/28 | 65.8 | 66.9 | 65.8 | 65.9 | +0.2 | +0.3% | 7,200 |
| 2009/10/27 | 67 | 67 | 65.7 | 65.7 | -1.2 | -1.8% | 54,900 |
| 2009/10/26 | 67.2 | 67.2 | 66.9 | 66.9 | -0.1 | -0.1% | 17,100 |
| 2009/10/23 | 66.7 | 67.1 | 66.7 | 67 | -0.1 | -0.1% | 20,700 |
| 2009/10/22 | 67.2 | 67.2 | 66.6 | 67.1 | +0.4 | +0.6% | 22,500 |
| 2009/10/21 | 67.1 | 67.2 | 66.4 | 66.7 | -0.9 | -1.3% | 90,900 |
| 2009/10/20 | 66.9 | 68 | 66.7 | 67.6 | -0.2 | -0.3% | 120,600 |
| 2009/10/19 | 67.4 | 68 | 66.9 | 67.8 | +0.1 | +0.1% | 48,600 |
| 2009/10/16 | 69.3 | 69.3 | 66.9 | 67.7 | -2.7 | -3.8% | 147,600 |
| 2009/10/15 | 71.7 | 72.8 | 70 | 70.4 | -7.9 | -10.1% | 333,000 |
| 2009/10/14 | 78.9 | 79.8 | 73.9 | 78.3 | -0.3 | -0.4% | 354,600 |
| 2009/10/13 | 76.9 | 78.7 | 76.7 | 78.6 | +2.3 | +3% | 103,500 |
| 2009/10/09 | 74.8 | 76.3 | 74.1 | 76.3 | +1.4 | +1.9% | 84,600 |
| 2009/10/08 | 73.6 | 74.9 | 73.1 | 74.9 | +1.6 | +2.2% | 117,900 |
| 2009/10/07 | 70 | 74.4 | 69.4 | 73.3 | +4.1 | +5.9% | 77,400 |
| 2009/10/06 | 69.8 | 69.8 | 68.9 | 69.2 | +0.3 | +0.4% | 46,800 |
| 2009/10/05 | 68.3 | 70 | 68.1 | 68.9 | +0.2 | +0.3% | 40,500 |
| 2009/10/02 | 69.1 | 70 | 67.8 | 68.7 | -1.3 | -1.9% | 66,600 |
| 2009/10/01 | 70.6 | 71.1 | 69 | 70 | -0.9 | -1.3% | 55,800 |
| 2009/09/30 | 69.6 | 72.2 | 69.6 | 70.9 | +1.1 | +1.6% | 67,500 |
| 2009/09/29 | 71.2 | 71.2 | 68.7 | 69.8 | +1.9 | +2.8% | 54,000 |
| 2009/09/28 | 68.4 | 69.4 | 67.7 | 67.9 | -1.4 | -2% | 31,500 |
| 2009/09/25 | 67.9 | 70 | 67.7 | 69.3 | +0.3 | +0.4% | 55,800 |
| 2009/09/24 | 69.4 | 70.6 | 69 | 69 | -0.7 | -1% | 90,000 |
| 2009/09/18 | 71.1 | 71.1 | 68.4 | 69.7 | -0.3 | -0.4% | 24,300 |
| 2009/09/17 | 71.8 | 71.8 | 69.6 | 70 | -0.7 | -1% | 34,200 |
| 2009/09/16 | 66.7 | 70.7 | 66.7 | 70.7 | +3.5 | +5.2% | 75,600 |
| 2009/09/15 | 67.3 | 68.4 | 66.7 | 67.2 | -0.6 | -0.9% | 56,700 |
| 2009/09/14 | 69.8 | 69.8 | 67.8 | 67.8 | -1.6 | -2.3% | 27,900 |
| 2009/09/11 | 68 | 69.4 | 68 | 69.4 | +1.6 | +2.4% | 38,700 |
3851～
3900
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
