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 |
|---|---|---|---|---|---|---|---|
| 2009/08/11 | 75.4 | 77.8 | 75.4 | 75.8 | +0.4 | +0.5% | 66,600 |
| 2009/08/10 | 77.2 | 78.4 | 75.4 | 75.4 | -2.7 | -3.5% | 86,400 |
| 2009/08/07 | 78.9 | 79.4 | 75.8 | 78.1 | +0.3 | +0.4% | 104,400 |
| 2009/08/06 | 77 | 78.7 | 75.1 | 77.8 | +1.9 | +2.5% | 131,400 |
| 2009/08/05 | 78.9 | 79.9 | 74.8 | 75.9 | -1.1 | -1.4% | 150,300 |
| 2009/08/04 | 77.9 | 79.9 | 76.7 | 77 | -1 | -1.3% | 118,800 |
| 2009/08/03 | 79.6 | 80.6 | 78 | 78 | -3.7 | -4.5% | 159,300 |
| 2009/07/31 | 81.1 | 83.6 | 78.4 | 81.7 | -0.5 | -0.6% | 159,300 |
| 2009/07/30 | 81.9 | 84.4 | 78.9 | 82.2 | +0.8 | +1% | 351,000 |
| 2009/07/29 | 90.8 | 91.4 | 80 | 81.4 | -4.9 | -5.7% | 967,500 |
| 2009/07/28 | 82.8 | 86.3 | 82.8 | 86.3 | +11.1 | +14.8% | 735,300 |
| 2009/07/27 | 66.1 | 75.2 | 65.7 | 75.2 | +11.1 | +17.3% | 553,500 |
| 2009/07/24 | 63.9 | 65.4 | 63.9 | 64.1 | +0.9 | +1.4% | 127,800 |
| 2009/07/23 | 61.9 | 63.9 | 61.8 | 63.2 | +0.9 | +1.4% | 50,400 |
| 2009/07/22 | 64.2 | 64.2 | 62.2 | 62.3 | -0.8 | -1.3% | 27,900 |
| 2009/07/21 | 64.6 | 64.9 | 62.8 | 63.1 | -1.2 | -1.9% | 63,900 |
| 2009/07/17 | 62.8 | 64.4 | 62.8 | 64.3 | +1.5 | +2.4% | 92,700 |
| 2009/07/16 | 62.2 | 62.9 | 60.7 | 62.8 | +1 | +1.6% | 118,800 |
| 2009/07/15 | 62.2 | 63.2 | 58.1 | 61.8 | +0.7 | +1.1% | 146,700 |
| 2009/07/14 | 57.8 | 62.2 | 57.8 | 61.1 | +3.3 | +5.7% | 144,000 |
| 2009/07/13 | 63.8 | 64.3 | 55.7 | 57.8 | -6.2 | -9.7% | 117,900 |
| 2009/07/10 | 63.7 | 65.6 | 63.3 | 64 | +0.9 | +1.4% | 119,700 |
| 2009/07/09 | 63.8 | 66.7 | 62.9 | 63.1 | -0.6 | -0.9% | 58,500 |
| 2009/07/08 | 66.1 | 66.1 | 62.2 | 63.7 | -2 | -3% | 120,600 |
| 2009/07/07 | 65.1 | 66.4 | 65.1 | 65.7 | +0.7 | +1.1% | 58,500 |
| 2009/07/06 | 65.2 | 65.7 | 65 | 65 | ±0 | ±0% | 81,000 |
| 2009/07/03 | 65.6 | 66.1 | 65 | 65 | -0.6 | -0.9% | 117,900 |
| 2009/07/02 | 64.4 | 66.6 | 63.9 | 65.6 | +2.3 | +3.6% | 84,600 |
| 2009/07/01 | 63.9 | 63.9 | 62.4 | 63.3 | +0.9 | +1.4% | 71,100 |
| 2009/06/30 | 62.3 | 63.6 | 62.2 | 62.4 | +0.3 | +0.5% | 41,400 |
| 2009/06/29 | 61.3 | 62.8 | 61.3 | 62.1 | +0.3 | +0.5% | 50,400 |
| 2009/06/26 | 61.4 | 63.3 | 61.4 | 61.8 | +0.8 | +1.3% | 72,900 |
| 2009/06/25 | 61.1 | 61.1 | 60.1 | 61 | ±0 | ±0% | 34,200 |
| 2009/06/24 | 61.4 | 61.4 | 59.8 | 61 | -0.3 | -0.5% | 137,700 |
| 2009/06/23 | 62.8 | 62.8 | 61.3 | 61.3 | -0.5 | -0.8% | 67,500 |
| 2009/06/22 | 61.9 | 63.1 | 61.4 | 61.8 | +0.6 | +1% | 40,500 |
| 2009/06/19 | 62.2 | 62.2 | 61.2 | 61.2 | +0.1 | +0.2% | 94,500 |
| 2009/06/18 | 61.7 | 61.9 | 61.1 | 61.1 | -0.6 | -1% | 82,800 |
| 2009/06/17 | 63.2 | 63.4 | 61.7 | 61.7 | -1.3 | -2.1% | 43,200 |
| 2009/06/16 | 64.4 | 64.4 | 63 | 63 | -1 | -1.6% | 43,200 |
| 2009/06/15 | 63.3 | 64.4 | 63.3 | 64 | +0.6 | +0.9% | 56,700 |
| 2009/06/12 | 64.2 | 64.4 | 63.1 | 63.4 | +0.3 | +0.5% | 61,200 |
| 2009/06/11 | 63.7 | 63.8 | 63.1 | 63.1 | ±0 | ±0% | 36,000 |
| 2009/06/10 | 63.6 | 63.6 | 62.4 | 63.1 | -0.5 | -0.8% | 28,800 |
| 2009/06/09 | 63.2 | 63.6 | 62.8 | 63.6 | +0.5 | +0.8% | 54,000 |
| 2009/06/08 | 63 | 63.6 | 63 | 63.1 | +0.1 | +0.2% | 47,700 |
| 2009/06/05 | 63.4 | 63.6 | 61.8 | 63 | -1.2 | -1.9% | 156,600 |
| 2009/06/04 | 66.1 | 66.1 | 61.1 | 64.2 | -1.7 | -2.6% | 112,500 |
| 2009/06/03 | 66.4 | 66.4 | 65.6 | 65.9 | -1.1 | -1.6% | 20,700 |
| 2009/06/02 | 67.8 | 67.8 | 66.2 | 67 | -0.1 | -0.1% | 42,300 |
3851～
3900
件表示中 / 4801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 | 140,000円 | +5.5% | +14.9% | 0.64% | 50.80倍 | 7.33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 |
| パルＧＨＤ | 365,000円 | +11.2% | +10.3% | 1.64% | 18.81倍 | 4.47倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ノジマ | 293,000円 | +5.5% | +5.5% | 1.57% | 8.00倍 | 1.38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 |
| ビックカメラ | 156,800円 | +4.9% | +20.0% | 2.55% | 15.79倍 | 1.71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 |
| 日ガス | 257,000円 | +2.0% | +7.6% | 4.01% | 20.01倍 | 4.15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 |
市場注目の銘柄
チャート関連のコラム
