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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 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 |
| 2009/09/10 | 69.2 | 69.2 | 67.4 | 67.8 | -0.6 | -0.9% | 63,900 |
| 2009/09/09 | 68.4 | 68.4 | 66.8 | 68.4 | ±0 | ±0% | 35,100 |
| 2009/09/08 | 69.1 | 69.1 | 65.7 | 68.4 | +0.4 | +0.6% | 126,900 |
| 2009/09/07 | 71 | 71 | 67.4 | 68 | -2.3 | -3.3% | 90,000 |
| 2009/09/04 | 71.1 | 72.2 | 70.3 | 70.3 | -1.9 | -2.6% | 30,600 |
| 2009/09/03 | 72.6 | 73.3 | 70.7 | 72.2 | -0.6 | -0.8% | 56,700 |
| 2009/09/02 | 73.1 | 73.6 | 72.8 | 72.8 | -1.4 | -1.9% | 39,600 |
| 2009/09/01 | 73.4 | 74.2 | 73.3 | 74.2 | ±0 | ±0% | 38,700 |
| 2009/08/31 | 74.9 | 76 | 74.2 | 74.2 | -1.7 | -2.2% | 37,800 |
| 2009/08/28 | 74.4 | 75.9 | 73.9 | 75.9 | +0.3 | +0.4% | 19,800 |
| 2009/08/27 | 74.2 | 76.4 | 72.7 | 75.6 | +2.2 | +3% | 72,000 |
| 2009/08/26 | 75 | 75 | 73 | 73.4 | +0.7 | +1% | 30,600 |
| 2009/08/25 | 74.7 | 75.2 | 72.7 | 72.7 | -1.9 | -2.5% | 58,500 |
| 2009/08/24 | 75.2 | 75.4 | 74.4 | 74.6 | +0.5 | +0.7% | 57,600 |
| 2009/08/21 | 73.9 | 74.7 | 72 | 74.1 | +0.2 | +0.3% | 78,300 |
| 2009/08/20 | 73.3 | 75.1 | 73.3 | 73.9 | +0.5 | +0.7% | 81,000 |
| 2009/08/19 | 76.3 | 76.3 | 73.2 | 73.4 | -2.2 | -2.9% | 231,300 |
| 2009/08/18 | 78.9 | 80.1 | 75.6 | 75.6 | -4.4 | -5.5% | 150,300 |
| 2009/08/17 | 78 | 83.3 | 78 | 80 | +2.8 | +3.6% | 245,700 |
| 2009/08/14 | 76.8 | 77.8 | 75.6 | 77.2 | +1 | +1.3% | 118,800 |
| 2009/08/13 | 77.1 | 77.3 | 75.3 | 76.2 | -0.9 | -1.2% | 41,400 |
| 2009/08/12 | 76.9 | 77.8 | 76.3 | 77.1 | +1.3 | +1.7% | 39,600 |
| 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 |
3851～
3900
件表示中 / 4841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% | 51.46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 | 252,700円 | +11.8% | +3.1% | 0.63% | 29.72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 | 267,800円 | +2.0% | +7.6% | 3.85% | 20.85倍 | 4.33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 | 152,900円 | +2.3% | +2.3% | 2.88% | 24.30倍 | 0.96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 | 498,000円 | +15.2% | +0.7% | 0.50% | 23.71倍 | 2.17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
