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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,811 | 1,826 | 1,806 | 1,820 | -8 | -0.4% | 41,500 |
| 2024/06/25 | 1,802 | 1,831 | 1,790 | 1,828 | +34 | +1.9% | 53,900 |
| 2024/06/24 | 1,799 | 1,800 | 1,783 | 1,794 | +3 | +0.2% | 43,000 |
| 2024/06/21 | 1,820 | 1,821 | 1,785 | 1,791 | -14 | -0.8% | 78,100 |
| 2024/06/20 | 1,796 | 1,812 | 1,789 | 1,805 | +1 | +0.1% | 30,200 |
| 2024/06/19 | 1,794 | 1,820 | 1,779 | 1,804 | +18 | +1% | 55,900 |
| 2024/06/18 | 1,756 | 1,786 | 1,754 | 1,786 | +30 | +1.7% | 53,100 |
| 2024/06/17 | 1,760 | 1,760 | 1,734 | 1,756 | -4 | -0.2% | 39,900 |
| 2024/06/14 | 1,722 | 1,760 | 1,721 | 1,760 | +26 | +1.5% | 64,800 |
| 2024/06/13 | 1,760 | 1,760 | 1,717 | 1,734 | -13 | -0.7% | 57,600 |
| 2024/06/12 | 1,767 | 1,771 | 1,735 | 1,747 | +31 | +1.8% | 145,900 |
| 2024/06/11 | 1,688 | 1,716 | 1,687 | 1,716 | +32 | +1.9% | 55,600 |
| 2024/06/10 | 1,688 | 1,709 | 1,684 | 1,684 | -14 | -0.8% | 33,000 |
| 2024/06/07 | 1,703 | 1,705 | 1,681 | 1,698 | -3 | -0.2% | 34,700 |
| 2024/06/06 | 1,723 | 1,723 | 1,693 | 1,701 | -18 | -1% | 26,000 |
| 2024/06/05 | 1,711 | 1,727 | 1,709 | 1,719 | -11 | -0.6% | 20,700 |
| 2024/06/04 | 1,709 | 1,738 | 1,709 | 1,730 | +21 | +1.2% | 36,600 |
| 2024/06/03 | 1,693 | 1,710 | 1,685 | 1,709 | +25 | +1.5% | 30,600 |
| 2024/05/31 | 1,680 | 1,685 | 1,664 | 1,684 | +9 | +0.5% | 30,300 |
| 2024/05/30 | 1,650 | 1,676 | 1,633 | 1,675 | +7 | +0.4% | 34,400 |
| 2024/05/29 | 1,672 | 1,697 | 1,668 | 1,668 | -9 | -0.5% | 33,300 |
| 2024/05/28 | 1,671 | 1,704 | 1,665 | 1,677 | +6 | +0.4% | 28,300 |
| 2024/05/27 | 1,674 | 1,680 | 1,665 | 1,671 | -11 | -0.7% | 44,900 |
| 2024/05/24 | 1,662 | 1,690 | 1,661 | 1,682 | +1 | +0.1% | 30,900 |
| 2024/05/23 | 1,671 | 1,693 | 1,671 | 1,681 | +3 | +0.2% | 28,000 |
| 2024/05/22 | 1,680 | 1,700 | 1,676 | 1,678 | -9 | -0.5% | 41,900 |
| 2024/05/21 | 1,735 | 1,753 | 1,675 | 1,687 | -32 | -1.9% | 82,000 |
| 2024/05/20 | 1,711 | 1,731 | 1,709 | 1,719 | +8 | +0.5% | 40,400 |
| 2024/05/17 | 1,677 | 1,720 | 1,670 | 1,711 | +38 | +2.3% | 39,100 |
| 2024/05/16 | 1,711 | 1,712 | 1,654 | 1,673 | -48 | -2.8% | 81,300 |
| 2024/05/15 | 1,743 | 1,743 | 1,713 | 1,721 | -22 | -1.3% | 34,600 |
| 2024/05/14 | 1,719 | 1,744 | 1,719 | 1,743 | +26 | +1.5% | 63,000 |
| 2024/05/13 | 1,710 | 1,718 | 1,708 | 1,717 | +7 | +0.4% | 55,600 |
| 2024/05/10 | 1,710 | 1,718 | 1,701 | 1,710 | +9 | +0.5% | 65,000 |
| 2024/05/09 | 1,685 | 1,710 | 1,685 | 1,701 | +16 | +0.9% | 55,800 |
| 2024/05/08 | 1,693 | 1,708 | 1,685 | 1,685 | -8 | -0.5% | 67,300 |
| 2024/05/07 | 1,680 | 1,696 | 1,677 | 1,693 | +25 | +1.5% | 59,800 |
| 2024/05/02 | 1,685 | 1,691 | 1,667 | 1,668 | -17 | -1% | 62,800 |
| 2024/05/01 | 1,664 | 1,690 | 1,660 | 1,685 | +21 | +1.3% | 80,400 |
| 2024/04/30 | 1,656 | 1,664 | 1,647 | 1,664 | +44 | +2.7% | 72,100 |
| 2024/04/26 | 1,608 | 1,630 | 1,605 | 1,620 | +10 | +0.6% | 70,600 |
| 2024/04/25 | 1,604 | 1,628 | 1,597 | 1,610 | +5 | +0.3% | 69,200 |
| 2024/04/24 | 1,611 | 1,624 | 1,605 | 1,605 | +7 | +0.4% | 83,900 |
| 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 |
251～
300
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 | 154,500円 | +19.3% | +35.4% | 2.91% | 10.21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 | 9,000円 | +7665.1% | - | 0.00% | 183.67倍 | 18.37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 | 233,000円 | +6.4% | +2.9% | 2.58% | 11.25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
