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 |
|---|---|---|---|---|---|---|---|
| 2001/07/24 | 990 | 1,100 | 990 | 1,040 | +40 | +4% | 4,000 |
| 2001/07/23 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 3,000 |
| 2001/07/19 | 1,130 | 1,130 | 1,050 | 1,050 | -80 | -7.1% | 5,000 |
| 2001/07/18 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 3,000 |
| 2001/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/16 | 1,160 | 1,160 | 1,150 | 1,150 | - | - | 4,000 |
| 2001/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/12 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 3,000 |
| 2001/07/11 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 3,000 |
| 2001/07/10 | 1,180 | 1,180 | 1,160 | 1,160 | -40 | -3.3% | 3,000 |
| 2001/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2001/07/06 | 1,250 | 1,250 | 1,200 | 1,200 | -50 | -4% | 3,000 |
| 2001/07/05 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 4,000 |
| 2001/07/04 | 1,180 | 1,200 | 1,180 | 1,200 | +50 | +4.3% | 2,000 |
| 2001/07/03 | 1,100 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 5,000 |
| 2001/07/02 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 2,000 |
| 2001/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/27 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 2,000 |
| 2001/06/26 | 1,050 | 1,100 | 1,050 | 1,100 | +90 | +8.9% | 2,000 |
| 2001/06/25 | 1,000 | 1,010 | 1,000 | 1,010 | +29 | +3% | 3,000 |
| 2001/06/22 | 1,050 | 1,050 | 981 | 981 | -109 | -10% | 11,000 |
| 2001/06/21 | 1,090 | 1,090 | 1,090 | 1,090 | -10 | -0.9% | 3,000 |
| 2001/06/20 | 1,190 | 1,190 | 1,100 | 1,100 | -100 | -8.3% | 5,000 |
| 2001/06/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 5,000 |
| 2001/06/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2001/06/15 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2001/06/14 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2001/06/13 | 1,220 | 1,220 | 1,200 | 1,200 | - | - | 3,000 |
| 2001/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/07 | 1,210 | 1,210 | 1,210 | 1,210 | +10 | +0.8% | 1,000 |
| 2001/06/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2001/06/05 | 1,200 | 1,200 | 1,200 | 1,200 | -50 | -4% | 3,000 |
| 2001/06/04 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 5,000 |
| 2001/06/01 | 1,310 | 1,320 | 1,300 | 1,300 | -50 | -3.7% | 5,000 |
| 2001/05/31 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 4,000 |
| 2001/05/30 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 2001/05/29 | 1,400 | 1,400 | 1,400 | 1,400 | -50 | -3.4% | 1,000 |
| 2001/05/28 | 1,460 | 1,460 | 1,450 | 1,450 | +50 | +3.6% | 3,000 |
| 2001/05/25 | 1,430 | 1,430 | 1,400 | 1,400 | +100 | +7.7% | 2,000 |
| 2001/05/24 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 1,000 |
| 2001/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/22 | 1,275 | 1,295 | 1,275 | 1,275 | ±0 | ±0% | 6,000 |
| 2001/05/21 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 2,000 |
| 2001/05/18 | 1,300 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 6,000 |
| 2001/05/17 | 1,255 | 1,300 | 1,255 | 1,300 | +55 | +4.4% | 14,000 |
| 2001/05/16 | 1,300 | 1,300 | 1,225 | 1,245 | -105 | -7.8% | 20,000 |
| 2001/05/15 | 1,400 | 1,400 | 1,350 | 1,350 | - | - | 26,000 |
5901～
5950
件表示中 / 6172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 | 151,500円 | +19.3% | +35.4% | 2.97% | 10.01倍 | 2.02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 |
| 燦ＨＤ | 154,300円 | +85.4% | - | 2.61% | 9.03倍 | 0.86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 |
| ＩＮＴＬＯＯＰ | 752,000円 | +27.6% | +30.3% | 0.00% | 29.06倍 | 6.56倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ＦＦＪ | 185,500円 | +9.4% | +10.9% | 2.43% | 17.72倍 | 2.50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 |
| 日本ケア | 213,800円 | +7.8% | +6.6% | 3.37% | 17.48倍 | 1.90倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
