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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 116.7 | 120 | 114.6 | 115 | -0.7 | -0.6% | 2,900 |
| 2010/05/27 | 107 | 115.7 | 107 | 115.7 | +5.7 | +5.2% | 10,000 |
| 2010/05/26 | 106.1 | 112 | 106 | 110 | ±0 | ±0% | 10,400 |
| 2010/05/25 | 112.5 | 112.5 | 110 | 110 | -3 | -2.7% | 13,700 |
| 2010/05/24 | 113.8 | 116 | 112 | 113 | +1 | +0.9% | 3,300 |
| 2010/05/21 | 110.1 | 113 | 110 | 112 | -4.3 | -3.7% | 3,800 |
| 2010/05/20 | 120 | 120 | 115 | 116.3 | +0.3 | +0.3% | 3,300 |
| 2010/05/19 | 115 | 116.9 | 113.5 | 116 | -2 | -1.7% | 8,000 |
| 2010/05/18 | 118.5 | 120 | 116.5 | 118 | ±0 | ±0% | 9,200 |
| 2010/05/17 | 120 | 120.1 | 118 | 118 | -4 | -3.3% | 17,600 |
| 2010/05/14 | 120.1 | 124.9 | 120.1 | 122 | -3 | -2.4% | 4,200 |
| 2010/05/13 | 124.5 | 126.8 | 124.5 | 125 | +0.8 | +0.6% | 14,800 |
| 2010/05/12 | 125 | 127 | 122 | 124.2 | +3.4 | +2.8% | 10,100 |
| 2010/05/11 | 127.6 | 130.7 | 120.8 | 120.8 | -3.8 | -3% | 16,800 |
| 2010/05/10 | 124.2 | 126.5 | 123 | 124.6 | +1.6 | +1.3% | 21,200 |
| 2010/05/07 | 120 | 124.6 | 114.1 | 123 | -12 | -8.9% | 33,500 |
| 2010/05/06 | 133 | 137 | 127 | 135 | -4 | -2.9% | 38,000 |
| 2010/04/30 | 141.8 | 141.9 | 137 | 139 | +0.2 | +0.1% | 28,200 |
| 2010/04/28 | 136.1 | 138.9 | 135.5 | 138.8 | -2.7 | -1.9% | 13,600 |
| 2010/04/27 | 141 | 142 | 137.3 | 141.5 | +3.5 | +2.5% | 11,600 |
| 2010/04/26 | 137 | 142 | 136.9 | 138 | ±0 | ±0% | 21,700 |
| 2010/04/23 | 141 | 141 | 137 | 138 | -3 | -2.1% | 14,700 |
| 2010/04/22 | 140.9 | 141 | 134.2 | 141 | +2 | +1.4% | 8,800 |
| 2010/04/21 | 138.6 | 139 | 138 | 139 | +2.4 | +1.8% | 6,500 |
| 2010/04/20 | 144.9 | 144.9 | 136.1 | 136.6 | -5.3 | -3.7% | 30,300 |
| 2010/04/19 | 136.9 | 144 | 134 | 141.9 | +6.9 | +5.1% | 28,500 |
| 2010/04/16 | 133.1 | 139 | 131.3 | 135 | +3 | +2.3% | 20,400 |
| 2010/04/15 | 131.3 | 133 | 131 | 132 | +0.5 | +0.4% | 15,700 |
| 2010/04/14 | 131.5 | 131.5 | 129.2 | 131.5 | ±0 | ±0% | 10,800 |
| 2010/04/13 | 130 | 132 | 128.5 | 131.5 | +1.7 | +1.3% | 19,700 |
| 2010/04/12 | 131 | 132 | 129.8 | 129.8 | -1.7 | -1.3% | 8,600 |
| 2010/04/09 | 128.1 | 132 | 128.1 | 131.5 | -2.5 | -1.9% | 14,100 |
| 2010/04/08 | 133.9 | 134 | 130.1 | 134 | -0.2 | -0.1% | 6,600 |
| 2010/04/07 | 134 | 134.2 | 130.1 | 134.2 | +0.2 | +0.1% | 15,200 |
| 2010/04/06 | 131.9 | 134.3 | 129 | 134 | +2.1 | +1.6% | 13,900 |
| 2010/04/05 | 129.9 | 132 | 127.1 | 131.9 | +3.7 | +2.9% | 18,800 |
| 2010/04/02 | 128.1 | 128.5 | 125 | 128.2 | +2.2 | +1.7% | 19,600 |
| 2010/04/01 | 125 | 129 | 123 | 126 | -4 | -3.1% | 59,500 |
| 2010/03/31 | 138.9 | 139 | 130 | 130 | -9 | -6.5% | 31,200 |
| 2010/03/30 | 137 | 139 | 130.1 | 139 | +5 | +3.7% | 8,100 |
| 2010/03/29 | 133 | 134 | 130 | 134 | +6 | +4.7% | 4,200 |
| 2010/03/26 | 135.8 | 135.8 | 127.5 | 128 | -2.2 | -1.7% | 7,600 |
| 2010/03/25 | 137.1 | 137.1 | 130.2 | 130.2 | -6.9 | -5% | 31,000 |
| 2010/03/24 | 143 | 143.1 | 135.5 | 137.1 | -10.7 | -7.2% | 26,400 |
| 2010/03/23 | 149 | 149.9 | 135.1 | 147.8 | +0.7 | +0.5% | 40,800 |
| 2010/03/19 | 128.5 | 158.2 | 128.5 | 147.1 | +18.8 | +14.7% | 95,000 |
| 2010/03/18 | 127 | 130 | 122.8 | 128.3 | +1.4 | +1.1% | 18,300 |
| 2010/03/17 | 127 | 130 | 121.6 | 126.9 | +0.3 | +0.2% | 18,500 |
| 2010/03/16 | 128.1 | 132.4 | 126 | 126.6 | -3.4 | -2.6% | 13,700 |
| 2010/03/15 | 122.5 | 130 | 122 | 130 | +7.8 | +6.4% | 18,100 |
3701～
3750
件表示中 / 6142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 | 158,300円 | +19.3% | +35.4% | 2.84% | 10.46倍 | 2.11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 |
| スバル興 | 281,500円 | -3.1% | -7.1% | 2.84% | 11.99倍 | 1.02倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| スタジオアリス | 214,900円 | -5.1% | -5.9% | 2.33% | 25.17倍 | 1.23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 |
| ユカリア | 94,600円 | +19.6% | -4.4% | 0.00% | 12.89倍 | 1.87倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| 燦ＨＤ | 155,500円 | +93.9% | - | 1.82% | 7.76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 |
市場注目の銘柄
チャート関連のコラム
