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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 33.4 | 37.8 | 32.8 | 37.2 | +6 | +19.2% | 574,200 |
| 2008/11/14 | 31.7 | 31.7 | 31.2 | 31.2 | -0.5 | -1.6% | 54,900 |
| 2008/11/13 | 31.8 | 31.8 | 31.7 | 31.7 | -0.1 | -0.3% | 34,200 |
| 2008/11/12 | 32 | 32.2 | 31.8 | 31.8 | -0.6 | -1.9% | 11,700 |
| 2008/11/11 | 32.6 | 32.8 | 32.4 | 32.4 | -0.4 | -1.2% | 8,100 |
| 2008/11/10 | 34.1 | 34.3 | 32.3 | 32.8 | -0.8 | -2.4% | 22,500 |
| 2008/11/07 | 31.6 | 33.6 | 31.6 | 33.6 | +2 | +6.3% | 43,200 |
| 2008/11/06 | 32.2 | 32.2 | 31.6 | 31.6 | -0.3 | -0.9% | 53,100 |
| 2008/11/05 | 32.2 | 33.2 | 31.9 | 31.9 | +0.2 | +0.6% | 38,700 |
| 2008/11/04 | 32.8 | 32.8 | 31.6 | 31.7 | ±0 | ±0% | 10,800 |
| 2008/10/31 | 33 | 33 | 31.7 | 31.7 | -1.5 | -4.5% | 34,200 |
| 2008/10/30 | 33.2 | 33.2 | 33.2 | 33.2 | +0.4 | +1.2% | 3,600 |
| 2008/10/29 | 31.1 | 32.8 | 31.1 | 32.8 | +1.7 | +5.5% | 17,100 |
| 2008/10/28 | 30.8 | 31.1 | 30 | 31.1 | -1.7 | -5.2% | 54,000 |
| 2008/10/27 | 33.1 | 33.1 | 30.7 | 32.8 | -0.5 | -1.5% | 23,400 |
| 2008/10/24 | 33.8 | 33.9 | 33.1 | 33.3 | ±0 | ±0% | 24,300 |
| 2008/10/23 | 31.8 | 33.3 | 31.1 | 33.3 | -0.7 | -2.1% | 72,900 |
| 2008/10/22 | 34.7 | 35.4 | 33.4 | 34 | -0.8 | -2.3% | 13,500 |
| 2008/10/21 | 34.9 | 34.9 | 33.8 | 34.8 | +1 | +3% | 110,700 |
| 2008/10/20 | 31 | 33.8 | 29.6 | 33.8 | +3.8 | +12.7% | 70,200 |
| 2008/10/17 | 29.3 | 30.1 | 29.1 | 30 | +0.1 | +0.3% | 49,500 |
| 2008/10/16 | 30 | 30 | 28.6 | 29.9 | +3.2 | +12% | 99,900 |
| 2008/10/15 | 26.7 | 26.7 | 25.6 | 26.7 | +5.6 | +26.5% | 311,400 |
| 2008/10/14 | 21.8 | 23.9 | 20.7 | 21.1 | +1 | +5% | 74,700 |
| 2008/10/10 | 20 | 21.2 | 20 | 20.1 | -0.5 | -2.4% | 184,500 |
| 2008/10/09 | 26.6 | 26.6 | 20.2 | 20.6 | -0.5 | -2.4% | 81,900 |
| 2008/10/08 | 22.2 | 22.2 | 20.1 | 21.1 | -2.8 | -11.7% | 58,500 |
| 2008/10/07 | 27.2 | 27.2 | 19 | 23.9 | -4 | -14.3% | 172,800 |
| 2008/10/06 | 27.8 | 29.9 | 27.8 | 27.9 | -0.4 | -1.4% | 71,100 |
| 2008/10/03 | 30.1 | 30.1 | 26.1 | 28.3 | -1.9 | -6.3% | 110,700 |
| 2008/10/02 | 30 | 30.6 | 30 | 30.2 | ±0 | ±0% | 8,100 |
| 2008/10/01 | 30.6 | 30.6 | 30.1 | 30.2 | +0.2 | +0.7% | 8,100 |
| 2008/09/30 | 30 | 30 | 30 | 30 | -1.3 | -4.2% | 2,700 |
| 2008/09/29 | 31.2 | 31.3 | 30.9 | 31.3 | +0.1 | +0.3% | 67,500 |
| 2008/09/26 | 31.8 | 31.8 | 31.2 | 31.2 | -0.5 | -1.6% | 19,800 |
| 2008/09/25 | 32.2 | 32.2 | 31.7 | 31.7 | -0.5 | -1.6% | 45,900 |
| 2008/09/24 | 32.6 | 32.6 | 30.9 | 32.2 | +0.5 | +1.6% | 70,200 |
| 2008/09/22 | 31.8 | 31.8 | 31.7 | 31.7 | ±0 | ±0% | 9,900 |
| 2008/09/19 | 33.3 | 33.3 | 31.3 | 31.7 | ±0 | ±0% | 53,100 |
| 2008/09/18 | 31.2 | 32.2 | 31.2 | 31.7 | +0.5 | +1.6% | 22,500 |
| 2008/09/17 | 31.7 | 31.7 | 31.1 | 31.2 | +0.1 | +0.3% | 44,100 |
| 2008/09/16 | 31 | 31.7 | 31 | 31.1 | -0.3 | -1% | 226,800 |
| 2008/09/12 | 31.3 | 31.9 | 31.3 | 31.4 | ±0 | ±0% | 3,600 |
| 2008/09/11 | 31.4 | 31.9 | 31.1 | 31.4 | +0.1 | +0.3% | 109,800 |
| 2008/09/10 | 31.4 | 31.4 | 31.3 | 31.3 | -0.1 | -0.3% | 1,800 |
| 2008/09/09 | 31.4 | 31.6 | 31.4 | 31.4 | -1.4 | -4.3% | 2,700 |
| 2008/09/08 | 32.2 | 32.8 | 31.1 | 32.8 | +0.8 | +2.5% | 11,700 |
| 2008/09/05 | 31.2 | 32 | 31.2 | 32 | -1 | -3% | 10,800 |
| 2008/09/04 | 31.3 | 33 | 31.2 | 33 | +1.7 | +5.4% | 22,500 |
| 2008/09/03 | 32 | 32 | 31.3 | 31.3 | -2 | -6% | 14,400 |
4101～
4150
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
