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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,621 | 1,624 | 1,597 | 1,598 | -33 | -2% | 89,600 |
| 2024/04/22 | 1,603 | 1,633 | 1,603 | 1,631 | +55 | +3.5% | 92,800 |
| 2024/04/19 | 1,579 | 1,597 | 1,566 | 1,576 | -41 | -2.5% | 140,900 |
| 2024/04/18 | 1,562 | 1,635 | 1,551 | 1,617 | +69 | +4.5% | 135,400 |
| 2024/04/17 | 1,591 | 1,591 | 1,528 | 1,548 | -50 | -3.1% | 279,000 |
| 2024/04/16 | 1,674 | 1,680 | 1,593 | 1,598 | -108 | -6.3% | 269,300 |
| 2024/04/15 | 1,731 | 1,748 | 1,701 | 1,706 | -25 | -1.4% | 248,900 |
| 2024/04/12 | 1,865 | 1,906 | 1,725 | 1,731 | -254 | -12.8% | 649,400 |
| 2024/04/11 | 1,960 | 1,985 | 1,952 | 1,985 | +2 | +0.1% | 72,400 |
| 2024/04/10 | 1,973 | 1,998 | 1,969 | 1,983 | -3 | -0.2% | 47,200 |
| 2024/04/09 | 1,945 | 1,986 | 1,945 | 1,986 | +33 | +1.7% | 43,000 |
| 2024/04/08 | 1,925 | 1,957 | 1,921 | 1,953 | +37 | +1.9% | 47,600 |
| 2024/04/05 | 1,920 | 1,926 | 1,900 | 1,916 | -14 | -0.7% | 34,800 |
| 2024/04/04 | 1,917 | 1,939 | 1,917 | 1,930 | +13 | +0.7% | 30,800 |
| 2024/04/03 | 1,921 | 1,929 | 1,892 | 1,917 | -4 | -0.2% | 30,000 |
| 2024/04/02 | 1,973 | 1,973 | 1,917 | 1,921 | -32 | -1.6% | 34,500 |
| 2024/04/01 | 1,960 | 1,972 | 1,951 | 1,953 | -21 | -1.1% | 30,600 |
| 2024/03/29 | 1,968 | 1,985 | 1,954 | 1,974 | +6 | +0.3% | 45,900 |
| 2024/03/28 | 1,947 | 1,984 | 1,947 | 1,968 | +20 | +1% | 49,800 |
| 2024/03/27 | 1,941 | 1,960 | 1,941 | 1,948 | +9 | +0.5% | 39,600 |
| 2024/03/26 | 1,901 | 1,939 | 1,901 | 1,939 | +38 | +2% | 37,100 |
| 2024/03/25 | 1,891 | 1,920 | 1,891 | 1,901 | -5 | -0.3% | 76,800 |
| 2024/03/22 | 1,910 | 1,921 | 1,895 | 1,906 | -10 | -0.5% | 52,500 |
| 2024/03/21 | 1,969 | 1,969 | 1,911 | 1,916 | -27 | -1.4% | 42,500 |
| 2024/03/19 | 1,926 | 1,954 | 1,919 | 1,943 | +17 | +0.9% | 39,000 |
| 2024/03/18 | 1,893 | 1,929 | 1,885 | 1,926 | +58 | +3.1% | 64,100 |
| 2024/03/15 | 1,929 | 1,929 | 1,858 | 1,868 | -68 | -3.5% | 187,500 |
| 2024/03/14 | 1,922 | 1,944 | 1,910 | 1,936 | +29 | +1.5% | 46,900 |
| 2024/03/13 | 1,923 | 1,938 | 1,887 | 1,907 | -8 | -0.4% | 61,600 |
| 2024/03/12 | 1,895 | 1,915 | 1,854 | 1,915 | +22 | +1.2% | 64,200 |
| 2024/03/11 | 1,851 | 1,893 | 1,849 | 1,893 | +25 | +1.3% | 68,000 |
| 2024/03/08 | 1,817 | 1,873 | 1,816 | 1,868 | +52 | +2.9% | 64,400 |
| 2024/03/07 | 1,845 | 1,852 | 1,805 | 1,816 | -20 | -1.1% | 105,700 |
| 2024/03/06 | 1,816 | 1,844 | 1,816 | 1,836 | +5 | +0.3% | 75,700 |
| 2024/03/05 | 1,849 | 1,859 | 1,816 | 1,831 | -19 | -1% | 104,900 |
| 2024/03/04 | 1,908 | 1,911 | 1,850 | 1,850 | -74 | -3.8% | 156,700 |
| 2024/03/01 | 1,949 | 1,958 | 1,918 | 1,924 | -7 | -0.4% | 43,300 |
| 2024/02/29 | 1,920 | 1,934 | 1,916 | 1,931 | +9 | +0.5% | 53,200 |
| 2024/02/28 | 1,920 | 1,939 | 1,915 | 1,922 | -33 | -1.7% | 51,700 |
| 2024/02/27 | 1,936 | 1,962 | 1,936 | 1,955 | +12 | +0.6% | 73,200 |
| 2024/02/26 | 1,955 | 1,974 | 1,937 | 1,943 | +8 | +0.4% | 74,300 |
| 2024/02/22 | 1,944 | 1,956 | 1,928 | 1,935 | -9 | -0.5% | 64,800 |
| 2024/02/21 | 1,939 | 1,950 | 1,927 | 1,944 | +7 | +0.4% | 53,400 |
| 2024/02/20 | 1,935 | 1,944 | 1,918 | 1,937 | +16 | +0.8% | 78,200 |
| 2024/02/19 | 1,915 | 1,928 | 1,912 | 1,921 | +9 | +0.5% | 72,800 |
| 2024/02/16 | 1,945 | 1,945 | 1,911 | 1,912 | -20 | -1% | 79,400 |
| 2024/02/15 | 1,943 | 1,947 | 1,919 | 1,932 | -6 | -0.3% | 56,700 |
| 2024/02/14 | 1,952 | 1,955 | 1,921 | 1,938 | -33 | -1.7% | 77,500 |
| 2024/02/13 | 1,978 | 1,989 | 1,963 | 1,971 | +14 | +0.7% | 55,700 |
| 2024/02/09 | 1,987 | 2,000 | 1,957 | 1,957 | -30 | -1.5% | 53,700 |
251～
300
件表示中 / 6096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 |
| スタジオアリス | 209,200円 | -5.1% | -5.9% | 2.39% | 24.50倍 | 1.19倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| ワールドＨＤ | 198,200円 | +16.2% | +9.4% | 5.36% | 6.58倍 | 0.80倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| 山田コンサル | 173,100円 | +2.4% | +10.1% | 4.45% | 11.32倍 | 1.87倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| アイロムＧ | 278,800円 | - | - | 0.00% | - | 2.67倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
