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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,585 | 1,603 | 1,574 | 1,599 | +30 | +1.9% | 68,300 |
| 2024/10/25 | 1,595 | 1,599 | 1,560 | 1,569 | +9 | +0.6% | 71,900 |
| 2024/10/24 | 1,540 | 1,567 | 1,527 | 1,560 | +29 | +1.9% | 76,500 |
| 2024/10/23 | 1,550 | 1,550 | 1,521 | 1,531 | -10 | -0.6% | 36,300 |
| 2024/10/22 | 1,564 | 1,568 | 1,536 | 1,541 | -42 | -2.7% | 81,700 |
| 2024/10/21 | 1,562 | 1,601 | 1,562 | 1,583 | +25 | +1.6% | 98,800 |
| 2024/10/18 | 1,556 | 1,563 | 1,539 | 1,558 | +2 | +0.1% | 53,200 |
| 2024/10/17 | 1,545 | 1,562 | 1,533 | 1,556 | +17 | +1.1% | 62,600 |
| 2024/10/16 | 1,493 | 1,543 | 1,485 | 1,539 | +26 | +1.7% | 92,700 |
| 2024/10/15 | 1,493 | 1,513 | 1,488 | 1,513 | +33 | +2.2% | 93,200 |
| 2024/10/11 | 1,495 | 1,505 | 1,458 | 1,480 | +25 | +1.7% | 179,600 |
| 2024/10/10 | 1,476 | 1,493 | 1,450 | 1,455 | -10 | -0.7% | 87,400 |
| 2024/10/09 | 1,459 | 1,488 | 1,434 | 1,465 | +54 | +3.8% | 119,700 |
| 2024/10/08 | 1,424 | 1,425 | 1,403 | 1,411 | -28 | -1.9% | 76,500 |
| 2024/10/07 | 1,439 | 1,450 | 1,428 | 1,439 | +13 | +0.9% | 84,000 |
| 2024/10/04 | 1,438 | 1,444 | 1,424 | 1,426 | -23 | -1.6% | 41,100 |
| 2024/10/03 | 1,448 | 1,454 | 1,426 | 1,449 | +16 | +1.1% | 34,300 |
| 2024/10/02 | 1,457 | 1,458 | 1,431 | 1,433 | -43 | -2.9% | 33,100 |
| 2024/10/01 | 1,484 | 1,484 | 1,459 | 1,476 | +12 | +0.8% | 26,200 |
| 2024/09/30 | 1,453 | 1,482 | 1,451 | 1,464 | -44 | -2.9% | 41,100 |
| 2024/09/27 | 1,514 | 1,523 | 1,502 | 1,508 | -6 | -0.4% | 25,400 |
| 2024/09/26 | 1,491 | 1,514 | 1,491 | 1,514 | +23 | +1.5% | 49,400 |
| 2024/09/25 | 1,485 | 1,498 | 1,476 | 1,491 | +4 | +0.3% | 38,100 |
| 2024/09/24 | 1,499 | 1,505 | 1,481 | 1,487 | ±0 | ±0% | 44,400 |
| 2024/09/20 | 1,459 | 1,496 | 1,457 | 1,487 | +32 | +2.2% | 51,200 |
| 2024/09/19 | 1,460 | 1,469 | 1,442 | 1,455 | +18 | +1.3% | 32,100 |
| 2024/09/18 | 1,437 | 1,443 | 1,423 | 1,437 | +10 | +0.7% | 27,500 |
| 2024/09/17 | 1,421 | 1,432 | 1,406 | 1,427 | +7 | +0.5% | 43,800 |
| 2024/09/13 | 1,445 | 1,445 | 1,417 | 1,420 | -25 | -1.7% | 35,900 |
| 2024/09/12 | 1,453 | 1,459 | 1,430 | 1,445 | +20 | +1.4% | 44,200 |
| 2024/09/11 | 1,437 | 1,440 | 1,416 | 1,425 | -21 | -1.5% | 49,700 |
| 2024/09/10 | 1,463 | 1,463 | 1,434 | 1,446 | ±0 | ±0% | 36,100 |
| 2024/09/09 | 1,422 | 1,452 | 1,420 | 1,446 | -6 | -0.4% | 28,800 |
| 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 |
201～
250
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
