3387 クリエイト・レストランツHD

3387
2020/03/31
時価
1195億円
PER 予
31.85倍
2010年以降
3.92-118.66倍
(2010-2019年)
PBR
6.73倍
2010年以降
0.89-9.51倍
(2010-2019年)
配当 予
0.95%
ROE 予
21.12%
ROA 予
2.4%
資料
Link
CSV,JSON

株価チャート

株価

3/31

前日 (3/30)
648
始値
641
高値
659
安値
630
終値 -2.62%
631
出来高 -32.44%
849,300

乖離率

株価(5日)
移動平均値
-8.55%
690
株価(25日)
移動平均値
-15.53%
747
出来高(5日)
移動平均値
-24.33%
1,122,440

2019/10/31~2020/03/31

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
2020
03/31641659630631-2.62%849,3001195億3997万-15.53%31.856.73
03/30646653628648-6.09%1,257,1001227億6054万-15.29%32.716.91
03/27713734675690-2.13%1,081,9001307億1724万-11.99%34.837.36
03/26720724686705-9.15%1,143,7001335億5892万-12.09%35.597.52
03/25768795753776+9.6%1,280,2001470億954万-5.13%39.178.27
03/24680716680708+6.15%1,479,9001341億2726万-15.01%35.747.55
03/23603671602667+11.73%1,877,7001263億6000万-21.71%33.677.11
03/19602616575597-0.67%1,516,1001130億9883万-31.54%30.146.36
03/18614626583601-0.99%1,438,4001138億5661万-32.85%30.346.41
03/17547611542607+6.12%2,115,6001149億9328万-33.88%30.646.47
03/16594609568572-0.35%1,414,0001083億6270万-39.15%28.886.1
03/13572595537574-7.72%2,469,5001087億4159万-40.52%28.986.12
03/12665669611622-10.5%1,998,6001178億3496万-37.11%31.46.63
03/11723736692695-4.27%1,121,8001316億6447万-31.19%35.087.41
03/10692731672726-1.36%1,851,5001375億3727万-29.38%36.657.74
03/09773780727736-8.68%1,507,3001394億3172万-29.57%37.157.85
03/06841845802806-5.73%1,145,4001526億9289万-24.03%40.698.59
03/05864873845855-0.81%678,5001619億7571万-20.39%43.169.12
03/04856871843862-0.92%750,5001633億183万-20.55%43.519.19
03/03930937869870-2.68%1,002,9001648億1739万-20.77%43.929.28
03/02825913821894+4.56%1,994,3001693億6408万-19.46%45.139.53
03/01株式分割 1→2
02/28886900851855-8.26%2,098,2001619億7571万-23.8%43.169.12
02/279911,014932932-8.76%3,125,5003531億2600万-17.81%47.059.94
02/261,0251,0301,0031,022-1.4%2,240,6001935億1835万-10.55%103.1321.78
02/251,0011,0591,0001,036-2.68%1,766,6001962億6531万-9.76%104.622.09
02/211,1191,1221,0651,065-5.5%2,132,2002016億6450万-7.68%107.4722.7
02/201,1501,1511,1211,127-0.79%928,0002134億1011万-2.72%113.7324.02
02/191,1131,1491,1131,136+2.11%1,036,4002151億1511万-2.03%114.6424.21
02/181,1451,1491,1101,112-2.88%968,6002106億6315万-3.64%112.2723.71
02/171,1781,1791,1421,145-3.09%1,249,8002169億1485万-0.52%115.624.42
02/141,1831,1891,1751,182-0.3%706,6002238億2960万+3.19%119.2925.19
02/131,1751,1881,1701,185+1.67%801,4002244億9266万+4.22%119.6425.27
02/121,1561,1681,1461,166+0.56%708,2002207億9847万+3.23%117.6724.85
02/101,1701,1761,1541,159-1.74%901,8002195億6708万+3.57%117.0224.71
02/071,1941,2021,1721,180-0.38%921,2002234億5071万+6.26%119.0925.15
02/061,1811,1951,1761,184+0.89%792,2002243億321万+7.54%119.5425.25
02/051,1701,1861,1671,174+1.08%995,8002223億1404万+7.56%118.4825.02
02/041,1351,1621,1231,161+1.8%739,2002199億4597万+7.4%117.2224.76
02/031,1211,1451,1171,141-0.18%593,2002160億6234万+6.39%115.1524.32
01/311,1231,1491,1231,143+1.47%588,0002164億4123万+7.48%115.3524.36
01/301,1391,1511,1211,126-0.4%608,6002133億1538万+6.83%113.6824.01
01/291,1421,1421,1161,131-1.57%936,6002141億6789万+8.18%114.1424.11
01/281,1701,1741,1441,149-2.34%1,219,4002175億7790万+10.86%115.9624.49
01/271,1601,1781,1541,176-0.42%823,8002227億8765万+14.62%118.7325.08
01/241,1891,1891,1711,181-0.04%553,8002237億3488万+16.24%119.2425.18
01/231,1531,1871,1521,182+2.65%770,0002238億2960万+17.68%119.2925.19
01/221,1471,1571,1441,151+0.22%757,8002180億5152万+16.03%116.2124.54
01/211,1481,1551,1361,149-0.43%805,8002175億7790万+17.07%115.9624.49
01/201,1761,1861,1451,154-1.7%1,018,8002185億2513万+18.8%116.4624.6
01/171,1891,1901,1611,174-0.64%1,008,4002223億1404万+21.99%118.4825.02
01/161,1791,2061,1771,181+1.99%1,645,2002237億3488万+24.19%119.2425.18
01/151,1471,1891,1131,158+13.31%2,840,8002193億7763万+23.06%116.9124.69
01/141,0251,0311,0141,0220%674,2001936億1308万+9.77%103.1821.79
01/101,0101,0241,0011,022+1.24%657,8001936億1308万+10.25%103.1821.79
01/099911,0159851,010+3.49%815,0001912億4501万+9.37%101.9221.53
01/08961980951976+0.41%588,8001848億387万+6.15%98.4920.8
01/07941974941972+4.29%576,0001840億4609万+5.94%98.0820.72
01/06926934922932-0.59%430,8001764億6828万+1.69%94.0519.86
2019
12/30949950937937-0.85%422,6001775億1023万+2.4%94.619.98
12/27942962942945+0.8%508,8001790億2579万+3.28%95.4120.15
12/26939942933938+0.54%277,6001776億495万+2.46%94.6519.99
12/25920937918933+1.41%356,6001766億5772万+1.8%94.1519.88
12/24912920909920+0.82%292,2001741億9493万+0.38%92.8319.61
12/23913917911912-0.11%214,6001727億7409万-0.55%92.0819.45
12/20911913904913+0.16%232,8001729億6354万-0.54%92.1819.47
12/19910916905912+0.11%230,2001726億7937万-0.82%92.0319.44
12/18907912902911+0.39%221,8001724億8993万-1.03%91.9319.41
12/17910910899907+0.39%185,8001718億2687万-1.41%91.5719.34
12/16888910888904+1.69%342,2001711億6381万-1.9%91.2219.27
12/13888891880889+1.2%393,6001683億2213万-3.63%89.7118.95
12/12884888878878-0.9%302,0001663億3295万-4.88%88.6418.72
12/11903903883886-2.37%596,2001678億4852万-4.11%89.4518.89
12/10908915906908-0.33%150,0001719億2159万-1.89%91.6219.35
12/09913915907911-0.16%158,6001724億8993万-1.67%91.9319.41
12/06917919911912-0.92%166,6001727億7409万-1.51%92.0819.45
12/05924924911921+0.33%204,0001743億8438万-0.7%92.9419.63
12/04906918903918+0.82%233,8001738億1604万-1.02%92.6319.56
12/03915918908910-1.14%227,0001723億9520万-1.94%91.8819.4
12/02917926915921+0.33%168,0001743億8438万-0.91%92.9419.63
11/29927928917918-1.18%253,6001738億1604万-1.34%92.639.78
11/28932932924929-0.27%149,2001758億9994万-0.16%93.749.9
11/27928935926931+0.76%208,8001763億7355万0%949.93
11/26940942923924-1.65%488,4001750億4744万-0.75%93.299.85
11/25944947937940-0.53%183,6001779億8384万+0.8%94.8510.02
11/229439509389450%232,4001789億3107万+1.34%95.3610.07
11/21939947926945+0.37%314,6001789億3107万+1.12%95.3610.07
11/20951952936941-0.84%213,8001782億6801万+0.64%95.0110.03
11/19950953942949+0.58%264,6001797億8357万+1.71%95.8110.12
11/18944950940944+0.32%232,8001787億4162万+1.23%95.2610.06
11/15925945925941+2.12%331,0001781億7328万+1.02%94.9610.03
11/149219269199210%211,4001744億7910万-1.07%92.999.82
11/13928931918921-0.59%341,2001744億7910万-0.97%92.999.82
11/12924933923927+0.27%237,2001755億2105万-0.38%93.549.88
11/11910933909924+1.82%383,4001750億4744万-0.43%93.299.85
11/08925925906908-1.47%435,4001719億2159万-2.1%91.629.68
11/07910924904921+1.66%394,2001744億7910万-0.54%92.999.82
11/06920920905906-1.52%475,4001716億3742万-2.05%91.479.66
11/059259299169200%473,0001742億8966万-0.43%92.899.81
11/01927929915920-1.29%302,8001742億8966万-0.22%92.899.81
10/31933942931932+0.05%232,6001765億6300万+1.19%94.19.94

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
最新631
2020/3/31
849,3001195億3997万-15.53%
747

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)
2020/03/31 vs 2019/12/30
-33%(0.67倍)
過去安値
10円(2008/10/07)
6542%(66.42倍)
631円(3/31)