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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/04/02 | 1,670 | 1,672 | 1,634 | 1,643 | -7 | -0.4% | 27,700 |
| 2025/04/01 | 1,677 | 1,689 | 1,650 | 1,650 | -27 | -1.6% | 20,500 |
| 2025/03/31 | 1,687 | 1,687 | 1,659 | 1,677 | -32 | -1.9% | 33,600 |
| 2025/03/28 | 1,723 | 1,723 | 1,685 | 1,709 | -12 | -0.7% | 44,300 |
| 2025/03/27 | 1,709 | 1,721 | 1,693 | 1,721 | +12 | +0.7% | 49,500 |
| 2025/03/26 | 1,708 | 1,726 | 1,701 | 1,709 | +1 | +0.1% | 32,600 |
| 2025/03/25 | 1,700 | 1,713 | 1,691 | 1,708 | +25 | +1.5% | 22,300 |
| 2025/03/24 | 1,719 | 1,719 | 1,669 | 1,683 | -35 | -2% | 28,400 |
| 2025/03/21 | 1,721 | 1,721 | 1,702 | 1,718 | -3 | -0.2% | 26,500 |
| 2025/03/19 | 1,719 | 1,733 | 1,719 | 1,721 | +11 | +0.6% | 28,000 |
| 2025/03/18 | 1,703 | 1,724 | 1,703 | 1,710 | +4 | +0.2% | 28,900 |
| 2025/03/17 | 1,699 | 1,710 | 1,698 | 1,706 | +18 | +1.1% | 23,700 |
| 2025/03/14 | 1,678 | 1,691 | 1,677 | 1,688 | -2 | -0.1% | 26,700 |
| 2025/03/13 | 1,700 | 1,709 | 1,687 | 1,690 | -8 | -0.5% | 23,700 |
| 2025/03/12 | 1,690 | 1,698 | 1,687 | 1,698 | +13 | +0.8% | 26,900 |
| 2025/03/11 | 1,684 | 1,692 | 1,666 | 1,685 | -7 | -0.4% | 26,000 |
| 2025/03/10 | 1,699 | 1,708 | 1,688 | 1,692 | -1 | -0.1% | 31,900 |
| 2025/03/07 | 1,712 | 1,712 | 1,692 | 1,693 | -11 | -0.6% | 32,700 |
| 2025/03/06 | 1,711 | 1,714 | 1,697 | 1,704 | ±0 | ±0% | 24,300 |
| 2025/03/05 | 1,701 | 1,711 | 1,690 | 1,704 | +14 | +0.8% | 30,400 |
| 2025/03/04 | 1,688 | 1,708 | 1,685 | 1,690 | +6 | +0.4% | 40,000 |
| 2025/03/03 | 1,680 | 1,695 | 1,667 | 1,684 | +16 | +1% | 58,500 |
| 2025/02/28 | 1,677 | 1,679 | 1,654 | 1,668 | -2 | -0.1% | 44,800 |
| 2025/02/27 | 1,677 | 1,680 | 1,657 | 1,670 | -42 | -2.5% | 58,000 |
| 2025/02/26 | 1,702 | 1,712 | 1,695 | 1,712 | +3 | +0.2% | 84,500 |
| 2025/02/25 | 1,700 | 1,719 | 1,693 | 1,709 | -8 | -0.5% | 39,500 |
| 2025/02/21 | 1,765 | 1,765 | 1,708 | 1,717 | -48 | -2.7% | 47,400 |
| 2025/02/20 | 1,755 | 1,768 | 1,753 | 1,765 | +24 | +1.4% | 39,300 |
| 2025/02/19 | 1,755 | 1,767 | 1,741 | 1,741 | -9 | -0.5% | 36,700 |
| 2025/02/18 | 1,740 | 1,754 | 1,732 | 1,750 | +15 | +0.9% | 44,600 |
| 2025/02/17 | 1,706 | 1,743 | 1,706 | 1,735 | +39 | +2.3% | 35,500 |
| 2025/02/14 | 1,699 | 1,715 | 1,690 | 1,696 | -17 | -1% | 39,000 |
| 2025/02/13 | 1,699 | 1,719 | 1,699 | 1,713 | +18 | +1.1% | 21,700 |
| 2025/02/12 | 1,707 | 1,712 | 1,691 | 1,695 | -12 | -0.7% | 29,800 |
| 2025/02/10 | 1,720 | 1,724 | 1,705 | 1,707 | -5 | -0.3% | 30,100 |
| 2025/02/07 | 1,702 | 1,720 | 1,690 | 1,712 | +11 | +0.6% | 36,400 |
51～
100
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
