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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,485 | 1,485 | 1,443 | 1,452 | -15 | -1% | 37,100 |
| 2024/09/05 | 1,452 | 1,480 | 1,449 | 1,467 | +15 | +1% | 38,200 |
| 2024/09/04 | 1,456 | 1,472 | 1,451 | 1,452 | -34 | -2.3% | 62,000 |
| 2024/09/03 | 1,472 | 1,492 | 1,472 | 1,486 | +14 | +1% | 35,800 |
| 2024/09/02 | 1,483 | 1,489 | 1,461 | 1,472 | -8 | -0.5% | 49,500 |
| 2024/08/30 | 1,493 | 1,493 | 1,475 | 1,480 | -13 | -0.9% | 51,600 |
| 2024/08/29 | 1,474 | 1,493 | 1,474 | 1,493 | -5 | -0.3% | 68,900 |
| 2024/08/28 | 1,504 | 1,505 | 1,480 | 1,498 | -14 | -0.9% | 72,300 |
| 2024/08/27 | 1,486 | 1,517 | 1,474 | 1,512 | +41 | +2.8% | 79,800 |
| 2024/08/26 | 1,430 | 1,480 | 1,430 | 1,471 | +26 | +1.8% | 89,900 |
| 2024/08/23 | 1,479 | 1,479 | 1,429 | 1,445 | -29 | -2% | 76,900 |
| 2024/08/22 | 1,476 | 1,479 | 1,462 | 1,474 | ±0 | ±0% | 40,600 |
| 2024/08/21 | 1,475 | 1,495 | 1,461 | 1,474 | +2 | +0.1% | 75,200 |
| 2024/08/20 | 1,454 | 1,501 | 1,454 | 1,472 | +56 | +4% | 149,600 |
| 2024/08/19 | 1,460 | 1,466 | 1,408 | 1,416 | -44 | -3% | 70,300 |
| 2024/08/16 | 1,440 | 1,466 | 1,440 | 1,460 | +29 | +2% | 90,000 |
| 2024/08/15 | 1,418 | 1,439 | 1,412 | 1,431 | +9 | +0.6% | 63,700 |
| 2024/08/14 | 1,394 | 1,422 | 1,393 | 1,422 | +20 | +1.4% | 63,000 |
| 2024/08/13 | 1,375 | 1,407 | 1,375 | 1,402 | +27 | +2% | 64,900 |
| 2024/08/09 | 1,379 | 1,389 | 1,351 | 1,375 | +26 | +1.9% | 79,400 |
| 2024/08/08 | 1,348 | 1,375 | 1,345 | 1,349 | -8 | -0.6% | 73,500 |
| 2024/08/07 | 1,341 | 1,398 | 1,339 | 1,357 | -6 | -0.4% | 117,800 |
| 2024/08/06 | 1,303 | 1,392 | 1,303 | 1,363 | +77 | +6% | 130,000 |
| 2024/08/05 | 1,313 | 1,336 | 1,250 | 1,286 | -108 | -7.7% | 325,400 |
| 2024/08/02 | 1,407 | 1,424 | 1,387 | 1,394 | -55 | -3.8% | 172,500 |
| 2024/08/01 | 1,469 | 1,475 | 1,439 | 1,449 | -11 | -0.8% | 110,500 |
| 2024/07/31 | 1,427 | 1,460 | 1,411 | 1,460 | +37 | +2.6% | 127,400 |
| 2024/07/30 | 1,418 | 1,427 | 1,403 | 1,423 | -3 | -0.2% | 79,100 |
| 2024/07/29 | 1,414 | 1,430 | 1,395 | 1,426 | +32 | +2.3% | 90,900 |
| 2024/07/26 | 1,406 | 1,412 | 1,394 | 1,394 | -12 | -0.9% | 76,900 |
| 2024/07/25 | 1,400 | 1,417 | 1,390 | 1,406 | -5 | -0.4% | 126,900 |
| 2024/07/24 | 1,463 | 1,480 | 1,411 | 1,411 | -34 | -2.4% | 173,600 |
| 2024/07/23 | 1,455 | 1,492 | 1,445 | 1,445 | -7 | -0.5% | 118,900 |
| 2024/07/22 | 1,456 | 1,478 | 1,439 | 1,452 | +1 | +0.1% | 105,100 |
| 2024/07/19 | 1,500 | 1,500 | 1,446 | 1,451 | -49 | -3.3% | 224,500 |
| 2024/07/18 | 1,508 | 1,517 | 1,500 | 1,500 | -2 | -0.1% | 102,600 |
| 2024/07/17 | 1,509 | 1,514 | 1,501 | 1,502 | ±0 | ±0% | 95,200 |
| 2024/07/16 | 1,542 | 1,544 | 1,502 | 1,502 | -35 | -2.3% | 182,700 |
| 2024/07/12 | 1,515 | 1,555 | 1,501 | 1,537 | +1 | +0.1% | 206,800 |
| 2024/07/11 | 1,571 | 1,577 | 1,530 | 1,536 | -32 | -2% | 357,500 |
| 2024/07/10 | 1,631 | 1,675 | 1,553 | 1,568 | -223 | -12.5% | 662,800 |
| 2024/07/09 | 1,759 | 1,796 | 1,759 | 1,791 | +32 | +1.8% | 96,300 |
| 2024/07/08 | 1,808 | 1,808 | 1,759 | 1,759 | -56 | -3.1% | 74,700 |
| 2024/07/05 | 1,835 | 1,836 | 1,814 | 1,815 | -5 | -0.3% | 47,200 |
| 2024/07/04 | 1,811 | 1,830 | 1,811 | 1,820 | +1 | +0.1% | 40,600 |
| 2024/07/03 | 1,807 | 1,830 | 1,807 | 1,819 | +5 | +0.3% | 35,100 |
| 2024/07/02 | 1,827 | 1,835 | 1,803 | 1,814 | -13 | -0.7% | 50,900 |
| 2024/07/01 | 1,828 | 1,835 | 1,817 | 1,827 | +9 | +0.5% | 36,900 |
| 2024/06/28 | 1,835 | 1,836 | 1,816 | 1,818 | -12 | -0.7% | 52,700 |
| 2024/06/27 | 1,823 | 1,838 | 1,820 | 1,830 | +10 | +0.5% | 40,600 |
201～
250
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 | 154,800円 | +19.3% | +35.4% | 2.91% | 10.23倍 | 2.06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 | 83,700円 | +8.3% | +10.7% | 3.35% | 14.41倍 | 2.69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 | 9,200円 | +7665.1% | - | 0.00% | 187.76倍 | 18.78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 | 233,400円 | +6.4% | +2.9% | 2.57% | 11.27倍 | 0.86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 | 150,700円 | +93.9% | - | 1.87% | 7.52倍 | 0.83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
