3387 クリエイト・レストランツHD

3387
2021/03/04
時価
1555億円
PER 予
-倍
2010年以降
3.92-175.73倍
(2010-2020年)
PBR
21.64倍
2010年以降
0.89-13.78倍
(2010-2020年)
配当
0.37%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/5

前日 (3/4)
821
始値
821
高値
822
安値
787
終値 -0.24%
819
出来高 -19.16%
598,000

乖離率

株価(5日)
移動平均値
+1.49%
807
株価(25日)
移動平均値
-2.5%
840
出来高(5日)
移動平均値
-30.58%
861,380

2020/10/08~2021/03/05

株価推移

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
2021
03/05821822787819-0.24%598,0001551億5568万-2.5%-21.59
03/04805823789821+1.99%739,7001555億3457万-2.15%-21.64
03/03777807769805+4.14%930,3001525億345万-3.59%-21.22
03/02815819773773-5.27%1,196,7001464億4120万-7.09%-20.38
03/01834835798816-2.39%842,2001545億8735万-1.57%-21.51
02/26829849824836-0.71%914,4001583億7625万+1.21%-22.04
02/25855869840842-2.21%1,588,7001595億1292万+2.56%-22.19
02/24843884843861+2.5%2,517,1001631億1238万+5.51%-22.7
02/22840869835840+1.2%1,053,5001591億3403万+4.09%-22.14
02/19840850830830-2.35%508,0001572億3958万+3.75%-21.88
02/18855877850850-0.47%536,3001610億2849万+7.46%-22.41
02/17830878829854+2.77%982,3001617億8627万+9.35%-22.51
02/16860860820831-3.93%923,3001574億2903万+7.78%-21.9
02/15880880865865-1.7%384,8001638億7017万+13.52%-22.8
02/12875880865880+0.57%325,4001667億1184万+17.18%-23.2
02/10870888850875+0.11%633,2001657億6462万+18.4%-23.06
02/09885902866874-1.47%970,9001655億7517万+20.39%-23.04
02/08908916886887-2.53%1,151,9001680億3796万+24.06%-23.38
02/05869918865910+4.96%1,555,6001723億9520万+29.26%-23.99
02/04859880851867+2.36%1,061,0001642億4906万+25.11%-22.85
02/03807856807847+5.74%1,515,1001604億6015万+24.01%-22.33
02/02791807791801+0.63%527,2001517億4567万+18.67%-21.11
02/01787803769796-0.75%809,7001507億9844万+19.16%-20.98
01/29811828779802-2.31%1,554,9001519億3511万+21.52%-21.14
01/28774823767821+4.59%1,938,7001555億3457万+25.92%-21.64
01/27727785725785+8.88%1,816,6001487億1454万+21.89%-20.69
01/26730733715721-0.69%558,8001365億9004万+13.19%-19.01
01/25720730706726+1.54%893,4001375億3727万+14.87%-19.14
01/22726732715715-1.11%927,7001354億5337万+14.04%-18.85
01/217457507137230%1,172,1001369億6894万+16.05%-19.06
01/20710726693723+1.12%1,327,5001369億6894万+16.99%-19.06
01/19653715650715+10.68%2,501,4001354億5337万+16.45%-18.85
01/18646655634646-1.52%856,0001223億8165万+6.08%-17.03
01/15616660615656+6.84%1,950,0001242億7610万+7.89%-17.29
01/14601616597614+2.16%767,7001163億1940万+1.32%-16.18
01/13607615592601-0.83%721,2001138億5661万-0.66%-15.84
01/12591607586606+2.19%715,6001148億384万+0.17%-15.97
01/08585595579593+1.37%603,8001123億4105万-1.98%-15.63
01/07585592582585+0.69%553,5001108億2549万-3.15%-15.42
01/06569587563581+2.65%918,3001100億6771万-3.81%-15.31
01/05571581562566-2.41%1,106,4001072億2603万-5.98%-14.92
01/04611613580580-6.45%1,489,7001098億7826万-3.65%-15.29
2020
12/30626632616620-2.05%675,3001174億5607万+2.99%-16.34
12/29620636610633+2.43%700,9001199億1886万+5.5%-16.69
12/28642645610618-3.74%967,7001170億7718万+3.34%-16.29
12/25628642627642+2.23%594,4001216億2387万+7.72%-16.92
12/24615645614628+2.61%1,263,1001189億7163万+5.9%-16.55
12/23607625602612+2%1,115,5001159億4051万+3.55%-16.13
12/22606611597600-1.15%628,5001136億6717万+1.52%-15.82
12/21607613604607+0.5%601,3001149億9328万+2.71%-16
12/18598606586604+0.83%632,0001144億2495万+2.55%-15.92
12/17608611597599-0.99%670,8001134億7772万+1.7%-15.79
12/16612613605605-0.82%407,7001146億1439万+2.54%-15.95
12/15614614605610-0.81%501,7001155億6162万+3.21%-16.08
12/14605619602615+1.15%650,8001165億884万+4.59%-16.21
12/11605610601608+0.33%401,0001151億8273万+3.75%-16.03
12/10604610597606+0.33%389,9001148億384万+3.59%-15.97
12/09610612600604-0.17%470,3001144億2495万+3.6%-15.92
12/08591607588605+1.17%488,1001146億1439万+4.13%-15.95
12/07606609592598-0.17%522,5001132億8827万+3.28%-15.76
12/04596608592599+0.67%571,6001134億7772万+3.81%-15.79
12/03579595579595+1.88%476,9001127億1994万+3.3%-15.68
12/02577588569584+2.64%710,2001106億3604万+1.57%-15.39
12/01553571552569+3.27%672,8001077億9436万-1.22%-15
11/30570570551551-3.16%1,014,4001043億8435万-4.34%-14.52
11/27574582569569-0.87%1,015,8001077億9436万-1.39%-15
11/26569583563574-0.17%488,0001087億4159万-0.86%-15.13
11/25588591572575+0.35%677,0001089億3103万-0.86%-15.16
11/24577584573573+0.35%516,6001085億5214万-1.38%-15.1
11/20558572550571+2.51%682,7001081億7325万-1.55%-15.05
11/19580580552557-4.95%1,451,7001055億2102万-4.13%-14.68
11/18603605586586-3.78%504,9001110億1493万+0.69%-15.45
11/17607617605609+2.01%842,1001153億7217万+4.64%-16.05
11/16580600569597+6.61%1,184,1001130億9883万+2.4%-15.74
11/13586586556560-6.35%1,224,3001060億8935万-4.27%-14.76
11/12623627594598-5.53%951,1001132億8827万+1.53%-15.76
11/11613636612633+1.93%1,120,5001199億1886万+7.11%-16.69
11/10603632597621+12.3%2,364,4001176億4552万+5.08%-16.37
11/09566573551553-1.6%667,1001047億6324万-6.59%-14.58
11/06571575559562-1.75%535,2001064億6824万-5.39%-14.81
11/05559572556572+2.88%555,2001083億6270万-3.87%-15.08
11/045655675535560%432,4001053億3157万-6.87%-14.66
11/02549563549556+2.02%440,4001053億3157万-7.18%-14.66
10/30559563538545-2.33%863,6001032億4767万-9.32%-14.37
10/29555564547558-1.93%794,7001057億1046万-7.46%-14.71
10/28575578560569-2.74%669,9001077億9436万-6.11%-15
10/27584593573585-2.34%789,5001108億2549万-3.94%-15.42
10/26590612588599+2.92%833,5001134億7772万-2.12%-15.79
10/23586586573582+0.87%447,2001102億5715万-5.21%-15.34
10/22605606571577-6.18%1,317,8001093億992万-6.18%-15.21
10/21603621600615+4.77%1,199,2001165億884万-0.49%-16.21
10/20581595577587-0.84%677,1001112億438万-5.02%-15.47
10/19558593558592+8.03%1,253,0001121億5160万-4.82%-15.6
10/16605605540548-9.42%2,337,6001038億1601万-12.18%-14.44
10/15601625581605+5.03%2,114,5001146億1439万-3.82%-15.95
10/14599602573576-3.84%1,154,6001091億2048万-8.57%-15.18
10/13623623593599-4.92%1,163,3001134億7772万-5.37%-15.79
10/12647647629630-2.48%546,5001193億5052万-0.63%-16.61
10/09658660642646-1.52%628,2001223億8165万+2.05%-17.03
10/08650663639656+1.55%731,8001242億7610万+3.63%-17.29

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
2月期
46
823
7/29
26
460
2/26
1,935,000
107,500
7/29
--+34.9%
7/28
-13.54%
11/24
2011年
2月期
34
612
1/26

614
1/25

他2件
21
395
11/11

390
11/10

他4件
772,200
42,900
4/30
94億3393万58億1963万+23.93%
1/13
-22.62%
3/28
2012年
2月期
33
596
2/7
20
355
3/15
621,000
34,500
9/21
91億2763万54億3676万+19.19%
9/20
-12.5%
8/8
2013年
2月期
136
2,440
2/8
27
495
3/12

491
3/9

他2件
2,640,600
146,700
2/13
373億6819万75億1958万+34.83%
12/3
-11.6%
5/15
2014年
2月期
204
3,660
5/8

3,665
5/7
100
1,814
3/5

1,800
3/4
3,099,600
172,200
4/18
561億2885万275億6669万+50.7%
4/18
-17.52%
5/28
2015年
2月期
290
1,740
1/9
145
2,601
3/17
7,540,200
418,900
7/14
549億3913万273億7484万+30.76%
7/25
-7.41%
2/3
2016年
2月期
574
3,445
12/3
253
1,517
3/4
7,866,000
1,311,000
10/15
1087億7316万478億9808万+28.94%
4/27
-16.6%
1/21
2017年
2月期
570
1,140
4/18
425
850
6/24
3,383,000
1,691,500
2/23
1079億8381万805億1424万+13.4%
7/15
-9.59%
6/24
2018年
2月期
687
1,373
1/9
445
890
4/17
4,083,400
2,041,700
8/29
1300億5418万843億315万+14.41%
7/18
-10.05%
1/18
2019年
2月期
833
1,666
6/25

1,666
6/22
550
1,100
12/25
3,055,000
1,527,500
2/25
1578億792万1041億9490万+11.97%
6/12
-14.71%
7/23
2020年
2月期
1,202
2,404
2/7
851
2/28
3,125,500
2/27
2277億1323万1612億1793万--40.52%
3/13
最新819
2021/3/5
598,0001551億5568万-2.5%
840

年間値上がり率

2006/12/29 vs 2005/12/30
-81%(0.19倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
258%(3.58倍)
2013/12/30 vs 2012/12/28
75%(1.75倍)
2014/12/30 vs 2013/12/30
65%(1.65倍)
2015/12/30 vs 2014/12/30
101%(2.01倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
60%(1.6倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/03/05 vs 2020/12/30
32%(1.32倍)
過去安値
10円(2008/10/07)
8521%(86.21倍)
819円(3/5)