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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 82.2 | 84.4 | 80.6 | 81.7 | -0.5 | -0.6% | 18,900 |
| 2009/02/02 | 83.7 | 87.8 | 82.2 | 82.2 | -1.4 | -1.7% | 41,400 |
| 2009/01/30 | 88.9 | 88.9 | 83.3 | 83.6 | -5.8 | -6.5% | 60,300 |
| 2009/01/29 | 89.7 | 89.7 | 86.7 | 89.4 | -1.4 | -1.5% | 125,100 |
| 2009/01/28 | 86.7 | 90.8 | 86.1 | 90.8 | +6 | +7.1% | 327,600 |
| 2009/01/27 | 82 | 85.6 | 81.7 | 84.8 | +2.8 | +3.4% | 135,000 |
| 2009/01/26 | 81.6 | 82.8 | 76.4 | 82 | -0.7 | -0.8% | 151,200 |
| 2009/01/23 | 85.6 | 85.6 | 82.6 | 82.7 | -6.7 | -7.5% | 53,100 |
| 2009/01/22 | 89.7 | 90 | 84.4 | 89.4 | +0.2 | +0.2% | 203,400 |
| 2009/01/21 | 88.9 | 90.6 | 87.8 | 89.2 | -1.4 | -1.5% | 115,200 |
| 2009/01/20 | 88.6 | 90.6 | 82.2 | 90.6 | +4.3 | +5% | 144,900 |
| 2009/01/19 | 92.2 | 94 | 86.3 | 86.3 | -4.6 | -5.1% | 466,200 |
| 2009/01/16 | 82.2 | 92.2 | 80.9 | 90.9 | +7.8 | +9.4% | 1,130,400 |
| 2009/01/15 | 76.9 | 83.2 | 76.9 | 83.1 | +9.5 | +12.9% | 679,500 |
| 2009/01/14 | 70.1 | 76.8 | 68.3 | 73.6 | +7.9 | +12% | 541,800 |
| 2009/01/13 | 67 | 67.8 | 65.2 | 65.7 | -2.1 | -3.1% | 68,400 |
| 2009/01/09 | 66.7 | 68.1 | 66.1 | 67.8 | +1.7 | +2.6% | 143,100 |
| 2009/01/08 | 65.6 | 66.7 | 65 | 66.1 | -0.6 | -0.9% | 81,000 |
| 2009/01/07 | 63.9 | 67.2 | 63.8 | 66.7 | +2.9 | +4.5% | 94,500 |
| 2009/01/06 | 63.8 | 65.6 | 63.8 | 63.8 | ±0 | ±0% | 141,300 |
| 2009/01/05 | 63.9 | 63.9 | 62.8 | 63.8 | +0.1 | +0.2% | 34,200 |
| 2008/12/30 | 63.8 | 63.8 | 61.1 | 63.7 | +2.6 | +4.3% | 22,500 |
| 2008/12/29 | 60.1 | 61.7 | 60.1 | 61.1 | +1.7 | +2.9% | 52,200 |
| 2008/12/26 | 56.9 | 60 | 56.9 | 59.4 | +2.5 | +4.4% | 68,400 |
| 2008/12/25 | 56.2 | 56.9 | 55.7 | 56.9 | -0.4 | -0.7% | 82,800 |
| 2008/12/24 | 57.7 | 57.7 | 55.9 | 57.3 | -0.6 | -1% | 135,000 |
| 2008/12/22 | 65 | 65 | 55.3 | 57.9 | -7.8 | -11.9% | 71,100 |
| 2008/12/19 | 66.7 | 66.7 | 64.4 | 65.7 | -1 | -1.5% | 37,800 |
| 2008/12/18 | 63.7 | 66.7 | 63.3 | 66.7 | +3.5 | +5.5% | 83,700 |
| 2008/12/17 | 64.8 | 66.4 | 62.3 | 63.2 | -3.8 | -5.7% | 87,300 |
| 2008/12/16 | 67.2 | 67.2 | 62.7 | 67 | +0.9 | +1.4% | 93,600 |
| 2008/12/15 | 62.6 | 66.7 | 62.6 | 66.1 | +3.5 | +5.6% | 63,900 |
| 2008/12/12 | 66.6 | 66.9 | 62.2 | 62.6 | -4 | -6% | 152,100 |
| 2008/12/11 | 64.4 | 70 | 62.4 | 66.6 | +2.2 | +3.4% | 194,400 |
| 2008/12/10 | 68.9 | 72.2 | 64.4 | 64.4 | -4.4 | -6.4% | 215,100 |
| 2008/12/09 | 71.1 | 78.8 | 68.8 | 68.8 | -0.1 | -0.1% | 504,000 |
| 2008/12/08 | 57.8 | 68.9 | 57.8 | 68.9 | +11.1 | +19.2% | 190,800 |
| 2008/12/05 | 56.7 | 57.8 | 56.7 | 57.8 | ±0 | ±0% | 117,900 |
| 2008/12/04 | 58.3 | 63.3 | 56.4 | 57.8 | +0.7 | +1.2% | 230,400 |
| 2008/12/03 | 48.4 | 57.1 | 48.4 | 57.1 | +8.9 | +18.5% | 253,800 |
| 2008/12/02 | 45.6 | 48.2 | 44.4 | 48.2 | +1.3 | +2.8% | 138,600 |
| 2008/12/01 | 42.9 | 46.9 | 42.9 | 46.9 | +4.1 | +9.6% | 88,200 |
| 2008/11/28 | 40 | 43.9 | 40 | 42.8 | +3.4 | +8.6% | 82,800 |
| 2008/11/27 | 38.3 | 39.4 | 38.3 | 39.4 | +1.1 | +2.9% | 107,100 |
| 2008/11/26 | 37.2 | 38.4 | 37.2 | 38.3 | +1.1 | +3% | 121,500 |
| 2008/11/25 | 37.8 | 37.8 | 36.1 | 37.2 | +1.6 | +4.5% | 108,900 |
| 2008/11/21 | 36.1 | 36.1 | 33.9 | 35.6 | ±0 | ±0% | 84,600 |
| 2008/11/20 | 35.3 | 36.1 | 35.3 | 35.6 | +0.3 | +0.8% | 83,700 |
| 2008/11/19 | 35.7 | 36.4 | 34.7 | 35.3 | -0.4 | -1.1% | 90,000 |
| 2008/11/18 | 37.1 | 37.1 | 35.6 | 35.7 | -1.5 | -4% | 207,900 |
4051～
4100
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
