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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 100 | 100 | 96 | 99.5 | -0.3 | -0.3% | 12,100 |
| 2010/10/28 | 97.5 | 99.8 | 97.5 | 99.8 | +0.3 | +0.3% | 2,600 |
| 2010/10/27 | 96.5 | 100 | 96.1 | 99.5 | +1.5 | +1.5% | 5,100 |
| 2010/10/26 | 98 | 99.5 | 98 | 98 | -1 | -1% | 800 |
| 2010/10/25 | 99 | 99 | 99 | 99 | -1.4 | -1.4% | 100 |
| 2010/10/22 | 97 | 100.4 | 96.8 | 100.4 | +0.9 | +0.9% | 4,600 |
| 2010/10/21 | 96.6 | 100 | 96.6 | 99.5 | -0.5 | -0.5% | 8,800 |
| 2010/10/20 | 99.8 | 100 | 96.5 | 100 | ±0 | ±0% | 6,500 |
| 2010/10/19 | 98 | 100 | 96.3 | 100 | ±0 | ±0% | 5,400 |
| 2010/10/18 | 98.5 | 100 | 98.5 | 100 | -1.5 | -1.5% | 900 |
| 2010/10/15 | 98.6 | 101.5 | 98.5 | 101.5 | +0.5 | +0.5% | 6,500 |
| 2010/10/14 | 99.9 | 101.7 | 99 | 101 | +4 | +4.1% | 8,800 |
| 2010/10/13 | 102.1 | 102.1 | 97 | 97 | -5.9 | -5.7% | 5,400 |
| 2010/10/12 | 104 | 104.5 | 99 | 102.9 | -1.9 | -1.8% | 2,500 |
| 2010/10/08 | 102.3 | 104.8 | 99.5 | 104.8 | +2 | +1.9% | 7,600 |
| 2010/10/07 | 101.9 | 102.8 | 101.9 | 102.8 | +1.1 | +1.1% | 2,100 |
| 2010/10/06 | 100.5 | 103 | 96.5 | 101.7 | -1.3 | -1.3% | 6,500 |
| 2010/10/05 | 103.3 | 103.5 | 100 | 103 | +2.1 | +2.1% | 9,500 |
| 2010/10/04 | 101.5 | 101.5 | 95 | 100.9 | -2.6 | -2.5% | 24,800 |
| 2010/10/01 | 103.1 | 103.9 | 101.3 | 103.5 | -2.5 | -2.4% | 2,400 |
| 2010/09/30 | 107 | 107 | 104.5 | 106 | +1.5 | +1.4% | 3,600 |
| 2010/09/29 | 102.2 | 104.5 | 101 | 104.5 | -0.4 | -0.4% | 5,400 |
| 2010/09/28 | 103 | 108 | 102.2 | 104.9 | +0.1 | +0.1% | 11,500 |
| 2010/09/27 | 105 | 105 | 101.7 | 104.8 | +1.8 | +1.7% | 5,000 |
| 2010/09/24 | 104 | 106 | 103 | 103 | -1.1 | -1.1% | 5,100 |
| 2010/09/22 | 104 | 104.1 | 103 | 104.1 | +0.1 | +0.1% | 400 |
| 2010/09/21 | 101.5 | 104.3 | 101 | 104 | -0.5 | -0.5% | 1,900 |
| 2010/09/17 | 101.1 | 104.5 | 101.1 | 104.5 | +1.7 | +1.7% | 1,900 |
| 2010/09/16 | 102 | 103.5 | 101.8 | 102.8 | +2.8 | +2.8% | 2,900 |
| 2010/09/15 | 103 | 104.7 | 100 | 100 | -2.9 | -2.8% | 14,000 |
| 2010/09/14 | 102.4 | 105 | 102.4 | 102.9 | -2 | -1.9% | 2,700 |
| 2010/09/13 | 101 | 106.4 | 101 | 104.9 | +0.9 | +0.9% | 9,000 |
| 2010/09/10 | 105.8 | 106.3 | 102.1 | 104 | -1.8 | -1.7% | 2,500 |
| 2010/09/09 | 103 | 105.8 | 101 | 105.8 | -0.8 | -0.8% | 9,700 |
| 2010/09/08 | 108.4 | 108.4 | 101.1 | 106.6 | -1.8 | -1.7% | 8,900 |
| 2010/09/07 | 108.5 | 108.5 | 105 | 108.4 | ±0 | ±0% | 4,700 |
| 2010/09/06 | 109.8 | 109.8 | 104.5 | 108.4 | +3.9 | +3.7% | 4,800 |
| 2010/09/03 | 105.5 | 105.9 | 102.4 | 104.5 | -1.8 | -1.7% | 3,700 |
| 2010/09/02 | 104.5 | 108 | 102.4 | 106.3 | +3 | +2.9% | 12,800 |
| 2010/09/01 | 102.2 | 103.9 | 100.1 | 103.3 | +2 | +2% | 7,100 |
| 2010/08/31 | 103.3 | 106.5 | 101 | 101.3 | -6.7 | -6.2% | 10,300 |
| 2010/08/30 | 109.4 | 109.4 | 102.5 | 108 | -0.5 | -0.5% | 5,800 |
| 2010/08/27 | 102 | 108.5 | 102 | 108.5 | +5.5 | +5.3% | 2,200 |
| 2010/08/26 | 102.2 | 103 | 102.2 | 103 | +0.2 | +0.2% | 700 |
| 2010/08/25 | 100 | 103.6 | 98 | 102.8 | -3.7 | -3.5% | 8,700 |
| 2010/08/24 | 111.8 | 111.8 | 104.9 | 106.5 | -1.4 | -1.3% | 7,000 |
| 2010/08/23 | 103.5 | 107.9 | 100.5 | 107.9 | +5.2 | +5.1% | 7,300 |
| 2010/08/20 | 101.1 | 102.7 | 99.9 | 102.7 | -0.2 | -0.2% | 8,200 |
| 2010/08/19 | 104.8 | 104.8 | 99.6 | 102.9 | -2.1 | -2% | 4,400 |
| 2010/08/18 | 102.1 | 105 | 101.5 | 105 | ±0 | ±0% | 3,700 |
3551～
3600
件表示中 / 6098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 | 149,200円 | +19.3% | +35.4% | 3.02% | 9.86倍 | 1.99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 | 210,000円 | -5.1% | -5.9% | 2.38% | 24.60倍 | 1.20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 |
| アイロムＧ | 279,000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 |
| エフアンドエム | 218,300円 | +12.2% | -14.7% | 1.83% | 23.78倍 | 2.67倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| 日本ケア | 210,000円 | +10.2% | +13.6% | 3.33% | 18.13倍 | 2.01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
