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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,507 | 1,508 | 1,497 | 1,501 | -3 | -0.2% | 16,900 |
| 2025/09/17 | 1,519 | 1,519 | 1,494 | 1,504 | -17 | -1.1% | 19,300 |
| 2025/09/16 | 1,509 | 1,521 | 1,505 | 1,521 | +12 | +0.8% | 21,100 |
| 2025/09/12 | 1,528 | 1,528 | 1,503 | 1,509 | -16 | -1% | 26,200 |
| 2025/09/11 | 1,520 | 1,525 | 1,513 | 1,525 | +8 | +0.5% | 19,000 |
| 2025/09/10 | 1,514 | 1,518 | 1,505 | 1,517 | +12 | +0.8% | 10,000 |
| 2025/09/09 | 1,500 | 1,525 | 1,500 | 1,505 | +5 | +0.3% | 49,000 |
| 2025/09/08 | 1,494 | 1,506 | 1,494 | 1,500 | +7 | +0.5% | 21,500 |
| 2025/09/05 | 1,498 | 1,500 | 1,486 | 1,493 | ±0 | ±0% | 20,400 |
| 2025/09/04 | 1,485 | 1,493 | 1,477 | 1,493 | +13 | +0.9% | 17,000 |
| 2025/09/03 | 1,481 | 1,492 | 1,478 | 1,480 | +6 | +0.4% | 23,900 |
| 2025/09/02 | 1,475 | 1,490 | 1,474 | 1,474 | +2 | +0.1% | 19,800 |
| 2025/09/01 | 1,471 | 1,485 | 1,471 | 1,472 | ±0 | ±0% | 18,200 |
| 2025/08/29 | 1,482 | 1,485 | 1,471 | 1,472 | -13 | -0.9% | 29,000 |
| 2025/08/28 | 1,488 | 1,494 | 1,479 | 1,485 | -5 | -0.3% | 19,400 |
| 2025/08/27 | 1,491 | 1,497 | 1,486 | 1,490 | -1 | -0.1% | 25,600 |
| 2025/08/26 | 1,509 | 1,509 | 1,489 | 1,491 | -19 | -1.3% | 28,700 |
| 2025/08/25 | 1,518 | 1,518 | 1,508 | 1,510 | -5 | -0.3% | 25,300 |
| 2025/08/22 | 1,522 | 1,522 | 1,501 | 1,515 | +5 | +0.3% | 40,500 |
| 2025/08/21 | 1,528 | 1,528 | 1,504 | 1,510 | -10 | -0.7% | 20,100 |
| 2025/08/20 | 1,520 | 1,529 | 1,513 | 1,520 | -2 | -0.1% | 32,300 |
| 2025/08/19 | 1,502 | 1,526 | 1,501 | 1,522 | +22 | +1.5% | 48,000 |
| 2025/08/18 | 1,485 | 1,500 | 1,478 | 1,500 | +28 | +1.9% | 41,100 |
| 2025/08/15 | 1,483 | 1,483 | 1,463 | 1,472 | -9 | -0.6% | 37,200 |
| 2025/08/14 | 1,488 | 1,490 | 1,481 | 1,481 | -16 | -1.1% | 37,600 |
| 2025/08/13 | 1,500 | 1,502 | 1,490 | 1,497 | +6 | +0.4% | 29,800 |
| 2025/08/12 | 1,494 | 1,500 | 1,488 | 1,491 | -8 | -0.5% | 29,500 |
| 2025/08/08 | 1,497 | 1,502 | 1,491 | 1,499 | +7 | +0.5% | 22,700 |
| 2025/08/07 | 1,505 | 1,507 | 1,491 | 1,492 | -5 | -0.3% | 29,200 |
| 2025/08/06 | 1,481 | 1,498 | 1,481 | 1,497 | +11 | +0.7% | 23,600 |
| 2025/08/05 | 1,499 | 1,499 | 1,486 | 1,486 | -6 | -0.4% | 24,000 |
| 2025/08/04 | 1,496 | 1,501 | 1,480 | 1,492 | -41 | -2.7% | 72,400 |
| 2025/08/01 | 1,506 | 1,549 | 1,500 | 1,533 | +33 | +2.2% | 51,900 |
| 2025/07/31 | 1,499 | 1,505 | 1,496 | 1,500 | +3 | +0.2% | 31,300 |
| 2025/07/30 | 1,492 | 1,505 | 1,485 | 1,497 | +5 | +0.3% | 33,200 |
| 2025/07/29 | 1,500 | 1,502 | 1,486 | 1,492 | -14 | -0.9% | 22,000 |
| 2025/07/28 | 1,518 | 1,522 | 1,503 | 1,506 | -7 | -0.5% | 23,300 |
| 2025/07/25 | 1,500 | 1,518 | 1,500 | 1,513 | +14 | +0.9% | 20,600 |
| 2025/07/24 | 1,501 | 1,510 | 1,493 | 1,499 | -1 | -0.1% | 35,200 |
| 2025/07/23 | 1,487 | 1,513 | 1,487 | 1,500 | +14 | +0.9% | 44,500 |
| 2025/07/22 | 1,500 | 1,501 | 1,484 | 1,486 | -14 | -0.9% | 61,100 |
| 2025/07/18 | 1,532 | 1,532 | 1,500 | 1,500 | -11 | -0.7% | 69,500 |
| 2025/07/17 | 1,503 | 1,512 | 1,493 | 1,511 | +38 | +2.6% | 53,200 |
| 2025/07/16 | 1,493 | 1,498 | 1,473 | 1,473 | -27 | -1.8% | 41,900 |
| 2025/07/15 | 1,515 | 1,517 | 1,499 | 1,500 | -9 | -0.6% | 38,100 |
| 2025/07/14 | 1,493 | 1,511 | 1,476 | 1,509 | +9 | +0.6% | 82,800 |
| 2025/07/11 | 1,560 | 1,560 | 1,500 | 1,500 | -100 | -6.3% | 210,500 |
| 2025/07/10 | 1,600 | 1,629 | 1,582 | 1,600 | +17 | +1.1% | 128,700 |
| 2025/07/09 | 1,567 | 1,584 | 1,560 | 1,583 | +24 | +1.5% | 45,300 |
| 2025/07/08 | 1,548 | 1,561 | 1,544 | 1,559 | +2 | +0.1% | 38,800 |
1～
50
件表示中 / 6190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 | 150,100円 | +19.3% | +35.4% | 3.00% | 9.92倍 | 2.00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 |
| ツカダＧＨＤ | 71,400円 | +11.7% | -11.1% | 1.68% | 4.69倍 | 0.96倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| デジタルＨＤ | 200,100円 | -13.3% | +96.1% | 1.15% | 15.88倍 | 1.23倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ＦＦＪ | 182,300円 | +9.4% | +10.9% | 2.47% | 17.42倍 | 2.46倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| イージェイＨＤ | 178,200円 | +10.1% | +10.1% | 3.87% | 9.58倍 | 0.94倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
市場注目の銘柄
チャート関連のコラム
