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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 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 |
| 2010/08/17 | 102 | 105.3 | 101.5 | 105 | +0.8 | +0.8% | 6,000 |
| 2010/08/16 | 98 | 104.5 | 98 | 104.2 | -0.4 | -0.4% | 21,700 |
| 2010/08/13 | 107.2 | 107.2 | 101.3 | 104.6 | -2.5 | -2.3% | 6,300 |
| 2010/08/12 | 110 | 110 | 103 | 107.1 | -0.9 | -0.8% | 3,600 |
| 2010/08/11 | 108.5 | 110 | 105.2 | 108 | -6.5 | -5.7% | 7,000 |
| 2010/08/10 | 114.5 | 114.5 | 114.5 | 114.5 | ±0 | ±0% | 100 |
| 2010/08/09 | 111.2 | 114.5 | 107 | 114.5 | -0.4 | -0.3% | 2,500 |
| 2010/08/06 | 110.8 | 115.4 | 109 | 114.9 | -1.1 | -0.9% | 3,700 |
| 2010/08/05 | 125.7 | 125.7 | 109.8 | 116 | -3.7 | -3.1% | 15,400 |
| 2010/08/04 | 115 | 120 | 102.4 | 119.7 | +5.7 | +5% | 32,000 |
| 2010/08/03 | 121 | 121 | 110.5 | 114 | -7 | -5.8% | 20,200 |
| 2010/08/02 | 130 | 138 | 116.5 | 121 | ±0 | ±0% | 60,200 |
| 2010/07/30 | 128.4 | 128.4 | 113 | 121 | -2.6 | -2.1% | 12,600 |
| 2010/07/29 | 122.8 | 124 | 110.1 | 123.6 | -3.4 | -2.7% | 35,300 |
| 2010/07/28 | 115 | 136.3 | 110 | 127 | +20.5 | +19.2% | 53,700 |
| 2010/07/27 | 104.2 | 109.5 | 104.2 | 106.5 | +1.5 | +1.4% | 3,100 |
| 2010/07/26 | 100.6 | 105 | 100.6 | 105 | +2.9 | +2.8% | 5,600 |
| 2010/07/23 | 103.4 | 103.9 | 101.1 | 102.1 | -1.7 | -1.6% | 1,900 |
| 2010/07/22 | 103.5 | 104.8 | 100 | 103.8 | -1.3 | -1.2% | 5,000 |
| 2010/07/21 | 106.1 | 111.8 | 104.5 | 105.1 | -3.4 | -3.1% | 2,200 |
| 2010/07/20 | 103.2 | 108.5 | 103.2 | 108.5 | -1.4 | -1.3% | 3,100 |
| 2010/07/16 | 108 | 111.5 | 105.1 | 109.9 | -3 | -2.7% | 10,800 |
| 2010/07/15 | 108.5 | 112.9 | 108 | 112.9 | +1 | +0.9% | 5,700 |
| 2010/07/14 | 109.8 | 112.8 | 108.1 | 111.9 | +4.4 | +4.1% | 2,000 |
3651～
3700
件表示中 / 6174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 | 149,100円 | +19.3% | +35.4% | 3.02% | 9.85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 |
| ファンコミ | 52,500円 | +6.9% | +16.2% | 5.14% | 27.17倍 | 2.00倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ツカダＧＨＤ | 70,200円 | +11.7% | -11.1% | 1.71% | 4.61倍 | 0.94倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| ＩＢＪ | 81,300円 | +9.4% | +20.5% | 0.98% | 15.48倍 | 3.33倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 日水コン | 281,500円 | +5.0% | +6.7% | 2.27% | 21.96倍 | 2.31倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
