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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 2009/06/01 | 65.6 | 67.2 | 65.6 | 67.1 | +2.2 | +3.4% | 39,600 |
| 2009/05/29 | 66.3 | 66.3 | 64.9 | 64.9 | -1.8 | -2.7% | 103,500 |
| 2009/05/28 | 67.7 | 67.7 | 66.7 | 66.7 | -1.1 | -1.6% | 46,800 |
| 2009/05/27 | 68.3 | 68.7 | 67.1 | 67.8 | +0.6 | +0.9% | 50,400 |
| 2009/05/26 | 70.6 | 70.6 | 67 | 67.2 | -2.2 | -3.2% | 73,800 |
| 2009/05/25 | 65.6 | 69.6 | 65.6 | 69.4 | +1.6 | +2.4% | 104,400 |
| 2009/05/22 | 66.8 | 68 | 66.4 | 67.8 | -0.1 | -0.1% | 28,800 |
| 2009/05/21 | 67.7 | 68.3 | 66.9 | 67.9 | -0.9 | -1.3% | 76,500 |
| 2009/05/20 | 67.3 | 68.8 | 66.9 | 68.8 | +0.8 | +1.2% | 55,800 |
| 2009/05/19 | 66.1 | 68.3 | 66.1 | 68 | +1.9 | +2.9% | 41,400 |
| 2009/05/18 | 66.4 | 67.8 | 65.2 | 66.1 | -0.6 | -0.9% | 45,000 |
| 2009/05/15 | 66.7 | 68.8 | 66.2 | 66.7 | -1.1 | -1.6% | 105,300 |
| 2009/05/14 | 67 | 67.8 | 67 | 67.8 | +0.2 | +0.3% | 28,800 |
| 2009/05/13 | 67.8 | 69.1 | 67.3 | 67.6 | -0.2 | -0.3% | 29,700 |
| 2009/05/12 | 68 | 68 | 67.8 | 67.8 | -1 | -1.5% | 18,000 |
| 2009/05/11 | 68.9 | 69.3 | 67.6 | 68.8 | +1 | +1.5% | 20,700 |
| 2009/05/08 | 67.3 | 68.3 | 67.2 | 67.8 | +0.6 | +0.9% | 72,900 |
| 2009/05/07 | 71.7 | 71.8 | 67 | 67.2 | -4.5 | -6.3% | 21,600 |
| 2009/05/01 | 65 | 71.7 | 64.9 | 71.7 | +6.1 | +9.3% | 160,200 |
| 2009/04/30 | 65.1 | 68.3 | 65.1 | 65.6 | ±0 | ±0% | 104,400 |
| 2009/04/28 | 65.6 | 66.6 | 65.6 | 65.6 | -1.1 | -1.6% | 81,900 |
| 2009/04/27 | 66.7 | 66.7 | 65.7 | 66.7 | -2.7 | -3.9% | 45,900 |
| 2009/04/24 | 68.7 | 69.9 | 66.9 | 69.4 | +0.7 | +1% | 89,100 |
| 2009/04/23 | 68.9 | 68.9 | 67.8 | 68.7 | +2 | +3% | 20,700 |
| 2009/04/22 | 65.6 | 66.7 | 65 | 66.7 | ±0 | ±0% | 27,900 |
| 2009/04/21 | 67.8 | 67.9 | 66.7 | 66.7 | -3.3 | -4.7% | 70,200 |
| 2009/04/20 | 70.3 | 70.3 | 67.9 | 70 | +1 | +1.4% | 61,200 |
| 2009/04/17 | 69.2 | 69.2 | 67.6 | 69 | -1 | -1.4% | 68,400 |
3951～
4000
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
