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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,528 | 1,528 | 1,508 | 1,510 | +4 | +0.3% | 25,400 |
| 2025/07/03 | 1,508 | 1,518 | 1,504 | 1,506 | ±0 | ±0% | 24,700 |
| 2025/07/02 | 1,471 | 1,516 | 1,471 | 1,506 | +46 | +3.2% | 51,400 |
| 2025/07/01 | 1,490 | 1,491 | 1,460 | 1,460 | -44 | -2.9% | 25,500 |
| 2025/06/30 | 1,522 | 1,524 | 1,490 | 1,504 | +2 | +0.1% | 81,800 |
| 2025/06/27 | 1,481 | 1,504 | 1,481 | 1,502 | +25 | +1.7% | 62,600 |
| 2025/06/26 | 1,464 | 1,482 | 1,462 | 1,477 | +13 | +0.9% | 34,900 |
| 2025/06/25 | 1,466 | 1,472 | 1,442 | 1,464 | -2 | -0.1% | 50,600 |
| 2025/06/24 | 1,480 | 1,482 | 1,460 | 1,466 | +5 | +0.3% | 25,500 |
| 2025/06/23 | 1,450 | 1,464 | 1,442 | 1,461 | +2 | +0.1% | 24,700 |
| 2025/06/20 | 1,455 | 1,459 | 1,450 | 1,459 | -4 | -0.3% | 27,900 |
| 2025/06/19 | 1,459 | 1,465 | 1,447 | 1,463 | -1 | -0.1% | 23,900 |
| 2025/06/18 | 1,451 | 1,467 | 1,451 | 1,464 | +11 | +0.8% | 21,900 |
| 2025/06/17 | 1,455 | 1,461 | 1,445 | 1,453 | -10 | -0.7% | 50,800 |
| 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 |
1～
50
件表示中 / 6139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 | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01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 |
| シーティーエス | 83,200円 | +8.3% | +10.7% | 3.37% | 14.32倍 | 2.67倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| キタハマキャピ | 8,500円 | +7665.1% | - | 0.00% | 173.47倍 | 17.35倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ＣＳＰ | 231,500円 | +6.4% | +2.9% | 2.59% | 11.18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 |
| 燦ＨＤ | 148,400円 | +93.9% | - | 1.90% | 7.41倍 | 0.82倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
