3387 クリエイト・レストランツHD

3387
2019/07/12
時価
1349億円
PER 予
40.33倍
2010年以降
3.92-94.95倍
(2010-2019年)
PBR
7.85倍
2010年以降
0.88-7.61倍
(2010-2019年)
配当 予
0.84%
ROE 予
19.48%
ROA 予
2.71%
資料
Link
CSV,JSON

時価総額

2010年2月26日
70億2950万
2011年2月28日
81億3217万
2012年2月29日
78億5650万
2013年2月28日
189億4452万
2014年2月28日
304億8798万
2015年2月27日
480億4430万
2016年2月29日
920億2985万
2017年2月28日
921億2402万
2018年2月28日
1133億6162万
2019年2月28日
1214億617万

2019/02/14~2019/07/12

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
07/121,4311,4361,4111,4250%365,0001349億7976万+1.86%40.337.85
07/111,4231,4351,4201,425+0.64%200,8001349億7976万+1.86%40.337.85
07/101,4051,4191,3951,416+0.57%194,4001341億2726万+1.14%40.077.8
07/091,4221,4291,4081,408-0.49%165,1001333億6947万+0.5%39.857.76
07/081,4281,4381,4141,415-1.39%213,1001340億3253万+1.07%40.047.8
07/051,4331,4411,4191,435+0.49%252,6001359億2699万+2.5%40.617.91
07/041,4151,4311,4141,428+1.64%224,0001352億6393万+2.07%40.417.87
07/031,3921,4131,3921,405+1.01%228,9001330億8531万+0.43%39.767.74
07/021,3871,3941,3721,391+0.65%230,0001317億5919万-0.71%39.377.67
07/011,3501,3821,3471,382+3.06%297,1001309億669万-1.43%39.117.62
06/281,3391,3511,3361,341-0.15%188,4001270億2306万-4.49%37.957.39
06/271,3361,3521,3331,343+0.9%237,0001272億1250万-4.55%38.017.4
06/261,3521,3521,3311,331-1.55%197,0001260億7583万-5.54%37.677.34
06/251,3531,3701,3481,352-0.07%158,9001280億6501万-4.18%38.267.45
06/241,3571,3601,3481,353-0.81%149,0001281億5973万-4.25%38.297.46
06/211,3921,3921,3641,364-1.8%200,3001292億168万-3.54%38.67.52
06/201,4001,4021,3881,389-0.36%110,0001315億6974万-1.84%39.317.66
06/191,4001,4041,3851,394+0.29%199,6001320億4336万-1.34%39.457.68
06/181,4161,4271,3891,390-2.04%186,6001316億6447万-1.49%39.347.66
06/171,4251,4391,4191,419-0.28%146,4001344億1142万+0.78%40.167.82
06/141,4121,4281,4061,423+0.49%150,6001347億9031万+1.28%40.277.84
06/131,4301,4351,4151,416-1.26%137,4001341億2726万+1.07%40.077.8
06/121,4541,4541,4341,434-0.42%136,1001358億3226万+2.58%40.587.9
06/111,4511,4561,4321,440-0.83%153,9001364億60万+3.3%40.757.94
06/101,4411,4611,4401,452+1.18%159,0001375億3727万+4.39%41.098
06/071,4381,4431,4261,435-0.07%107,9001359億2699万+3.54%40.617.91
06/061,4401,4521,4361,436-0.21%158,3001360億2171万+3.91%40.647.91
06/051,4181,4401,4131,439+2.71%163,7001363億588万+4.5%40.727.93
06/041,4061,4131,3811,401-0.36%181,8001327億642万+2.11%39.657.72
06/031,4101,4151,3981,406-0.99%187,0001331億8003万+2.85%39.797.75
05/311,4271,4351,4161,420-0.56%135,9001345億615万+4.18%40.197.83
05/301,4381,4491,4151,428-1.24%279,2001352億6393万+5.15%40.417.87
05/291,4351,4541,4281,446+1.47%283,0001369億6894万+6.79%40.927.97
05/281,4301,4341,4151,425+0.21%175,0001349億7976万+5.56%40.337.85
05/271,4121,4251,4071,422+0.99%165,0001346億9559万+5.57%40.247.84
05/241,3881,4101,3871,408+1.08%150,9001333億6947万+4.84%39.857.76
05/231,3851,3931,3831,393+0.14%79,7001319億4864万+4.11%39.427.68
05/221,3981,4121,3911,391-0.07%164,4001317億5919万+4.27%39.377.67
05/211,3941,3991,3811,392-0.22%190,4001318億5391万+4.66%39.397.67
05/201,3741,3951,3691,395+1.53%175,2001321億3808万+5.2%39.487.69
05/171,3501,3741,3451,374+2.38%200,6001301億4891万+3.85%38.887.57
05/161,3441,3471,3261,342+0.22%123,8001271億1778万+1.59%37.987.4
05/151,3381,3501,3211,339+0.83%103,1001268億3361万+1.36%37.897.38
05/141,3011,3291,3011,328-0.45%214,8001257億9166万+0.53%37.587.32
05/131,3311,3461,3291,334+0.38%131,1001263億6000万+0.91%37.757.35
05/101,3301,3531,3251,329-0.3%151,4001258億8639万+0.45%37.617.32
05/091,3391,3401,3281,333-0.74%153,0001262億6528万+0.6%37.727.35
05/081,3491,3491,3351,343-1.61%163,9001272億1250万+1.28%38.017.4
05/071,3311,3651,3311,365+2.48%275,3001292億9640万+2.86%38.637.52
04/261,3311,3371,3211,332+0.08%132,7001261億7055万+0.45%37.77.34
04/251,3081,3321,3041,331+1.91%162,3001260億7583万+0.3%37.677.34
04/241,3141,3161,3021,306-0.15%124,1001237億777万-1.66%36.967.2
04/231,2971,3111,2961,308+0.85%114,4001238億9721万-1.73%37.027.21
04/221,2991,3051,2931,297-0.31%119,6001228億5526万-2.77%36.77.15
04/191,3121,3161,2951,301+0.08%120,6001232億3415万-2.62%36.827.17
04/181,3181,3221,2981,300-1.74%204,8001231億3943万-2.91%36.797.17
04/171,3401,3431,3151,323-1.78%178,3001253億1805万-1.27%37.447.29
04/161,3451,3611,3411,347+0.37%253,1001275億9139万+0.52%38.127.42
04/151,3381,3471,3291,342+2.13%289,8001271億1778万+0.3%37.987.4
04/121,3151,3281,3001,314+1.08%210,3001244億6555万-1.65%37.197.24
04/111,2791,3041,2661,300+0.85%374,0001231億3943万-2.62%36.797.17
04/101,2761,2971,2731,289+0.08%99,4001220億9748万-3.52%36.487.1
04/091,3021,3061,2801,288-1.08%183,8001220億276万-3.59%36.457.1
04/081,3131,3141,3001,302-0.38%109,6001233億2887万-2.62%36.857.18
04/051,3271,3291,3031,307-2.1%254,3001238億249万-2.24%36.997.2
04/041,3331,3471,3201,335+0.75%203,8001264億5472万-0.15%37.787.36
04/031,3311,3321,3111,325-0.9%181,7001255億750万-0.82%37.57.3
04/021,3641,3641,3331,337-1.98%201,1001266億4417万+0.15%37.847.37
04/011,3731,3781,3581,364-0.29%232,7001292億168万+2.4%38.67.52
03/291,3681,3731,3591,368+0.37%152,9001295億8057万+2.93%38.717.54
03/281,3671,3691,3491,363-0.66%247,2001291億696万+2.79%38.577.51
03/271,3711,3731,3641,372+0.44%229,3001299億5946万+3.7%38.837.56
03/261,3521,3701,3471,366+2.09%495,0001293億9112万+3.56%38.667.53
03/251,3411,3491,3271,338-0.74%269,6001267億3889万+1.67%37.877.37
03/221,3601,3611,3391,348-1.53%256,3001276億8612万+2.67%38.157.43
03/201,3721,3751,3631,369-0.51%133,3001296億7529万+4.58%38.747.55
03/191,3781,3781,3601,376-0.15%213,4001303億3835万+5.52%38.947.58
03/181,3651,3781,3591,378+1.4%357,5001305億2780万+6.16%397.6
03/151,3561,3631,3331,359+0.22%335,9001287億2807万+5.1%38.467.49
03/141,3421,3571,3381,356+2.26%360,7001284億4390万+5.28%38.377.47
03/131,3201,3411,3171,326+0.3%312,7001256億222万+3.27%37.537.31
03/121,3061,3241,3061,322+1.46%219,6001252億2333万+3.2%37.417.29
03/111,2991,3081,2901,303+1.09%112,7001234億2360万+1.88%36.877.18
03/081,2941,3011,2841,289-1.3%227,2001220億9748万+1.02%36.487.1
03/071,3101,3201,3051,306+0.23%181,2001237億777万+2.59%36.967.2
03/061,3051,3111,2981,303+0.39%120,8001234億2360万+2.68%36.877.18
03/051,3001,3111,2941,298-0.76%143,5001229億4998万+2.53%36.737.15
03/041,3121,3241,3041,308-0.15%256,1001238億9721万+3.65%37.027.21
03/011,3021,3221,3021,310+0.77%213,7001240億8666万+4.05%37.077.22
02/281,3211,3231,2991,300-1.96%253,6001231億3943万+3.5%91.97.42
02/271,2861,3311,2851,326+3.43%587,5001256億222万+5.74%93.747.57
02/261,2681,3041,2681,282+0.08%1,060,3001214億3442万+2.48%90.637.32
02/251,2831,2841,2711,2810%1,527,5001213億3970万+2.48%90.567.31
02/221,2791,2901,2751,281-0.16%369,4001213億3970万+2.64%90.567.31
02/211,2841,2871,2771,283-0.31%244,0001215億2914万+3.05%90.77.32
02/201,2891,2971,2831,2870%245,1001219億804万+3.62%90.997.35
02/191,2801,2891,2761,287+0.47%274,6001219億804万+3.96%90.997.35
02/181,2701,2841,2701,281+1.51%204,5001213億3970万+3.81%90.567.31
02/151,2501,2671,2411,262+0.96%170,3001195億3997万+2.52%89.227.2
02/141,2431,2661,2421,250+0.73%217,7001184億330万+1.63%88.377.14

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
2月期
91
823
7/29
51
460
2/26
967,500
107,500
7/29
--70億2950万
2/26
2011年
2月期
68
612
1/26

614
1/25

他2件
42
381
11/8

381
10/8

他2件
386,100
42,900
4/30
94億3393万58億1963万81億3217万
2/28
2012年
2月期
66
596
2/7
39
355
3/15
310,500
34,500
9/21
91億2763万54億3676万78億5650万
2/29
2013年
2月期
271
2,440
2/8
55
491
3/9

491
3/8
1,320,300
146,700
2/13
373億6819万75億1958万189億4452万
2/28
2014年
2月期
407
3,665
5/7
200
1,800
3/4
1,549,800
172,200
4/18
561億2885万275億6669万304億8798万
2/28
2015年
2月期
580
1,740
1/9
289
2,601
3/17
3,770,100
418,900
7/14
549億3913万273億7484万480億4430万
2/27
2016年
2月期
1,148
3,445
12/3
506
1,517
3/4
3,933,000
1,311,000
10/15
1087億7316万478億9808万920億2985万
2/29
2017年
2月期
1,140
4/18
850
6/24
1,691,500
2/23
1079億8381万805億1424万921億2402万
2/28
2018年
2月期
1,373
1/9
890
4/17
2,041,700
8/29
1300億5418万843億315万1133億6162万
2/28
2019年
2月期
1,334
12/4

12/3
1,100
12/25
1,527,500
2/25
1263億6000万1041億9490万1214億617万
2/28
最新1,425
2019/7/12
365,0001349億7976万