クリーク・アンド・リバー社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,462 | 1,475 | 1,457 | 1,463 | +10 | +0.7% | 31,700 |
| 2025/06/13 | 1,477 | 1,477 | 1,450 | 1,453 | -19 | -1.3% | 30,400 |
| 2025/06/12 | 1,487 | 1,488 | 1,472 | 1,472 | -9 | -0.6% | 26,300 |
| 2025/06/11 | 1,477 | 1,485 | 1,474 | 1,481 | -1 | -0.1% | 20,500 |
| 2025/06/10 | 1,494 | 1,504 | 1,482 | 1,482 | -16 | -1.1% | 22,500 |
| 2025/06/09 | 1,497 | 1,504 | 1,491 | 1,498 | ±0 | ±0% | 37,100 |
| 2025/06/06 | 1,495 | 1,502 | 1,486 | 1,498 | -3 | -0.2% | 20,700 |
| 2025/06/05 | 1,501 | 1,513 | 1,492 | 1,501 | ±0 | ±0% | 48,400 |
| 2025/06/04 | 1,495 | 1,508 | 1,494 | 1,501 | ±0 | ±0% | 34,400 |
| 2025/06/03 | 1,501 | 1,511 | 1,493 | 1,501 | ±0 | ±0% | 43,200 |
| 2025/06/02 | 1,486 | 1,508 | 1,485 | 1,501 | +5 | +0.3% | 34,000 |
| 2025/05/30 | 1,486 | 1,512 | 1,484 | 1,496 | -1 | -0.1% | 42,700 |
| 2025/05/29 | 1,518 | 1,519 | 1,480 | 1,497 | -16 | -1.1% | 49,900 |
| 2025/05/28 | 1,530 | 1,530 | 1,509 | 1,513 | -11 | -0.7% | 39,500 |
| 2025/05/27 | 1,500 | 1,524 | 1,488 | 1,524 | +36 | +2.4% | 38,100 |
| 2025/05/26 | 1,451 | 1,509 | 1,451 | 1,488 | +38 | +2.6% | 35,100 |
| 2025/05/23 | 1,445 | 1,456 | 1,442 | 1,450 | +8 | +0.6% | 24,500 |
| 2025/05/22 | 1,447 | 1,447 | 1,429 | 1,442 | -11 | -0.8% | 31,100 |
| 2025/05/21 | 1,488 | 1,489 | 1,452 | 1,453 | -30 | -2% | 30,000 |
| 2025/05/20 | 1,488 | 1,507 | 1,483 | 1,483 | -5 | -0.3% | 41,200 |
| 2025/05/19 | 1,456 | 1,488 | 1,456 | 1,488 | +17 | +1.2% | 34,300 |
| 2025/05/16 | 1,441 | 1,481 | 1,441 | 1,471 | +29 | +2% | 31,000 |
| 2025/05/15 | 1,445 | 1,454 | 1,442 | 1,442 | -10 | -0.7% | 30,900 |
| 2025/05/14 | 1,488 | 1,488 | 1,443 | 1,452 | -38 | -2.6% | 31,400 |
| 2025/05/13 | 1,500 | 1,514 | 1,490 | 1,490 | ±0 | ±0% | 32,600 |
| 2025/05/12 | 1,520 | 1,528 | 1,476 | 1,490 | -18 | -1.2% | 37,600 |
| 2025/05/09 | 1,497 | 1,549 | 1,490 | 1,508 | +16 | +1.1% | 113,500 |
| 2025/05/08 | 1,483 | 1,501 | 1,463 | 1,492 | +18 | +1.2% | 37,300 |
| 2025/05/07 | 1,503 | 1,533 | 1,474 | 1,474 | -36 | -2.4% | 101,600 |
| 2025/05/02 | 1,499 | 1,538 | 1,491 | 1,510 | +4 | +0.3% | 54,900 |
| 2025/05/01 | 1,532 | 1,533 | 1,490 | 1,506 | -40 | -2.6% | 33,300 |
| 2025/04/30 | 1,600 | 1,600 | 1,546 | 1,546 | -49 | -3.1% | 35,100 |
| 2025/04/28 | 1,568 | 1,614 | 1,568 | 1,595 | +29 | +1.9% | 49,700 |
| 2025/04/25 | 1,523 | 1,571 | 1,518 | 1,566 | +59 | +3.9% | 40,200 |
| 2025/04/24 | 1,496 | 1,507 | 1,482 | 1,507 | +10 | +0.7% | 28,700 |
| 2025/04/23 | 1,514 | 1,518 | 1,494 | 1,497 | +2 | +0.1% | 24,600 |
| 2025/04/22 | 1,481 | 1,499 | 1,466 | 1,495 | +12 | +0.8% | 30,600 |
| 2025/04/21 | 1,496 | 1,496 | 1,452 | 1,483 | +1 | +0.1% | 34,900 |
| 2025/04/18 | 1,422 | 1,482 | 1,417 | 1,482 | +71 | +5% | 48,000 |
| 2025/04/17 | 1,405 | 1,420 | 1,401 | 1,411 | +9 | +0.6% | 25,500 |
| 2025/04/16 | 1,403 | 1,420 | 1,400 | 1,402 | -14 | -1% | 40,400 |
| 2025/04/15 | 1,411 | 1,426 | 1,405 | 1,416 | +15 | +1.1% | 35,600 |
| 2025/04/14 | 1,452 | 1,460 | 1,401 | 1,401 | -39 | -2.7% | 77,500 |
| 2025/04/11 | 1,476 | 1,480 | 1,424 | 1,440 | -147 | -9.3% | 139,700 |
| 2025/04/10 | 1,557 | 1,605 | 1,556 | 1,587 | +120 | +8.2% | 36,600 |
| 2025/04/09 | 1,464 | 1,508 | 1,450 | 1,467 | -37 | -2.5% | 41,600 |
| 2025/04/08 | 1,446 | 1,526 | 1,446 | 1,504 | +118 | +8.5% | 29,900 |
| 2025/04/07 | 1,343 | 1,434 | 1,343 | 1,386 | -147 | -9.6% | 53,600 |
| 2025/04/04 | 1,561 | 1,570 | 1,502 | 1,533 | -67 | -4.2% | 43,200 |
| 2025/04/03 | 1,585 | 1,609 | 1,585 | 1,600 | -43 | -2.6% | 33,100 |
1～
50
件表示中 / 6125件
類似銘柄と比較する
現在ご覧いただいている「クリーク＆リバ」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 |
|---|---|---|---|---|---|---|---|---|
| クリーク＆リバ | 146,300円 | +19.3% | +35.4% | 3.08% | 9.67倍 | 1.95倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ＣＳＰ | 230,200円 | +6.4% | +2.9% | 2.61% | 11.12倍 | 0.85倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
| ＩＴＭ | 161,500円 | +4.9% | +0.6% | 6.19% | 20.90倍 | 3.34倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| シーユーシー | 110,900円 | +23.8% | -4.7% | 0.00% | 11.29倍 | 1.10倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
