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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/08 | 1,988 | 1,997 | 1,970 | 1,987 | -11 | -0.6% | 50,400 |
| 2024/02/07 | 2,025 | 2,027 | 1,996 | 1,998 | -23 | -1.1% | 57,600 |
| 2024/02/06 | 2,050 | 2,053 | 2,013 | 2,021 | -35 | -1.7% | 62,200 |
| 2024/02/05 | 2,010 | 2,060 | 2,010 | 2,056 | +43 | +2.1% | 50,000 |
| 2024/02/02 | 2,006 | 2,035 | 2,000 | 2,013 | +7 | +0.3% | 50,700 |
| 2024/02/01 | 1,994 | 2,018 | 1,994 | 2,006 | -7 | -0.3% | 32,900 |
| 2024/01/31 | 1,965 | 2,013 | 1,964 | 2,013 | +45 | +2.3% | 81,900 |
| 2024/01/30 | 2,010 | 2,017 | 1,965 | 1,968 | -23 | -1.2% | 79,900 |
| 2024/01/29 | 1,979 | 2,005 | 1,974 | 1,991 | +36 | +1.8% | 98,400 |
| 2024/01/26 | 1,952 | 1,976 | 1,951 | 1,955 | -5 | -0.3% | 57,500 |
| 2024/01/25 | 1,970 | 1,997 | 1,957 | 1,960 | -10 | -0.5% | 70,800 |
| 2024/01/24 | 2,030 | 2,035 | 1,965 | 1,970 | -42 | -2.1% | 133,100 |
| 2024/01/23 | 2,006 | 2,035 | 2,005 | 2,012 | +12 | +0.6% | 86,100 |
| 2024/01/22 | 2,012 | 2,012 | 1,998 | 2,000 | -1 | ±0% | 58,300 |
| 2024/01/19 | 2,005 | 2,010 | 1,999 | 2,001 | +1 | +0.1% | 42,700 |
| 2024/01/18 | 1,996 | 2,009 | 1,996 | 2,000 | +16 | +0.8% | 44,900 |
| 2024/01/17 | 2,005 | 2,019 | 1,984 | 1,984 | -16 | -0.8% | 102,500 |
| 2024/01/16 | 2,005 | 2,017 | 1,991 | 2,000 | -2 | -0.1% | 69,900 |
| 2024/01/15 | 2,008 | 2,028 | 1,993 | 2,002 | -5 | -0.2% | 121,300 |
| 2024/01/12 | 2,051 | 2,082 | 2,006 | 2,007 | -204 | -9.2% | 304,800 |
| 2024/01/11 | 2,239 | 2,239 | 2,210 | 2,211 | -28 | -1.3% | 62,400 |
| 2024/01/10 | 2,240 | 2,245 | 2,225 | 2,239 | -5 | -0.2% | 37,000 |
| 2024/01/09 | 2,222 | 2,256 | 2,221 | 2,244 | +34 | +1.5% | 28,100 |
| 2024/01/05 | 2,241 | 2,260 | 2,206 | 2,210 | -27 | -1.2% | 38,200 |
351～
400
件表示中 / 6172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 | 151,500円 | +19.3% | +35.4% | 2.97% | 10.01倍 | 2.02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 |
| 燦ＨＤ | 154,300円 | +85.4% | - | 2.61% | 9.03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 |
| ＩＮＴＬＯＯＰ | 752,000円 | +27.6% | +30.3% | 0.00% | 29.06倍 | 6.56倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ＦＦＪ | 185,500円 | +9.4% | +10.9% | 2.43% | 17.72倍 | 2.50倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| 日本ケア | 213,800円 | +7.8% | +6.6% | 3.37% | 17.48倍 | 1.90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
