3387 クリエイト・レストランツHD

3387
2021/09/22
時価
1729億円
PER 予
56.84倍
2010年以降
赤字-186.98倍
(2010-2021年)
PBR
9.41倍
2010年以降
0.89-13.89倍
(2010-2021年)
配当
0%
ROE 予
16.55%
ROA 予
1.91%
資料
Link
CSV,JSON

株価チャート

株価

9/22

前日 (9/21)
913
始値
907
高値
927
安値
907
終値 ±0%
913
出来高 -10.18%
476,600

乖離率

株価(5日)
移動平均値
+0.44%
909
株価(25日)
移動平均値
+2.7%
889
出来高(5日)
移動平均値
-10.3%
531,320

2021/04/26~2021/09/22

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
09/229079279079130%476,6001729億6354万+2.7%56.849.41
09/21880920876913+2.13%530,6001729億6354万+2.7%56.849.41
09/17901921878894-0.78%847,7001693億6408万+0.68%55.669.21
09/16927928896901-2.28%459,7001706億9020万+1.35%56.19.28
09/15917924911922-1.07%342,0001746億6855万+3.71%57.49.5
09/14949960927932-0.75%565,1001765億6300万+4.95%58.039.6
09/13910940903939+2.62%593,3001778億8912万+5.98%58.469.67
09/109129229039150%567,6001733億4243万+3.74%56.979.43
09/09876915875915+3.51%889,0001733億4243万+4.1%56.979.43
09/08875886872884+1.03%545,6001674億6963万+0.68%55.049.11
09/07860875853875+1.39%561,7001657億6462万-0.34%54.489.01
09/06877879850863-0.12%524,5001634億9128万-1.82%53.738.89
09/03838866834864+4.35%727,0001636億8072万-2.04%53.798.9
09/02843846822828-2.47%579,2001568億6069万-6.44%51.558.53
09/01840855838849+2.41%466,3001608億3904万-4.39%52.868.75
08/31850851826829-3.15%622,4001570億5014万-6.96%51.618.54
08/30865874843856-1.04%1,731,6001621億6516万-4.14%53.38.82
08/27863878857865-0.8%2,236,3001638億7017万-3.35%53.868.91
08/26874882869872+0.11%874,5001651億9628万-2.79%54.298.98
08/25900901865871-4.5%1,356,1001650億684万-3.44%54.238.97
08/24929940908912-1.19%657,9001727億7409万+0.44%56.789.39
08/23905930905923+2.78%603,6001748億5799万+1.1%57.479.51
08/20892906891898+0.11%377,0001701億2186万-1.86%55.919.25
08/19896904894897+0.11%317,8001699億3241万-2.18%55.859.24
08/18894901878896-0.44%468,8001697億4297万-2.71%55.799.23
08/17912917896900-0.77%382,2001705億75万-2.49%56.039.27
08/169069118949070%459,4001718億2687万-1.95%56.479.34
08/13899910896907+0.11%512,0001718億2687万-2.16%56.479.34
08/12902908893906+1.46%609,6001716億3742万-2.79%56.419.33
08/11888900883893+0.56%734,1001691億7463万-4.8%55.69.2
08/10844889843888+5.09%898,6001682億2741万-5.73%55.299.15
08/06847866841845+0.12%575,1001600億8126万-10.58%52.618.7
08/05855870842844-2.99%683,1001598億9181万-10.97%52.558.69
08/04890895870870-2.68%626,7001648億1739万-8.42%54.178.96
08/03902917888894-1.54%569,1001693億6408万-5.99%55.669.21
08/02923926906908-1.84%707,7001720億1631万-4.62%56.539.35
07/30921928911925-0.54%578,2001752億3688万-2.73%57.599.53
07/29928940923930+1.75%796,1001761億8411万-2.21%57.99.58
07/289139349099140%705,1001731億5298万-3.69%56.919.42
07/27915924902914+2.12%717,3001731億5298万-3.48%56.919.42
07/26915923891895-0.89%1,046,1001695億5352万-5.39%55.729.22
07/21928929900903-1.42%1,238,6001710億6909万-4.55%56.229.3
07/20953960914916-6.82%1,631,4001735億3188万-2.97%57.039.44
07/191,0231,023983983-5.12%925,7001862億2471万+4.24%61.210.13
07/161,0321,0551,0241,036+0.19%978,9001962億6531万+10.33%64.510.67
07/151,0061,0751,0001,034+7.6%2,773,8001958億8642万+10.71%64.3810.65
07/14960980955961-0.72%493,9001820億5691万+3.33%59.839.9
07/13982984966968-1.53%533,9001833億8303万+4.09%60.279.97
07/12974984967983+3.36%792,5001862億2471万+5.93%61.210.13
07/09928955921951+0.53%1,049,9001801億6246万+3.03%59.219.8
07/08957974945946-2.67%997,5001792億1523万+2.94%58.99.75
07/071,0081,012971972-4.61%1,179,4001841億4081万+6.23%60.5210.01
07/061,0481,0731,0101,019-2.77%1,459,7001930億4474万+12.22%63.4410.5
07/051,0291,0561,0221,048+3.56%1,736,2001985億3865万+16.7%65.2510.8
07/029611,0189561,012+5.2%1,634,8001917億1862万+13.84%63.0110.42
07/01915968913962+5.48%1,117,2001822億4636万+9.32%59.99.91
06/30902917902912+1.45%306,2001727億7409万+4.47%56.789.39
06/29891905885899-0.11%302,7001703億1131万+3.45%55.979.26
06/28902910897900+0.11%262,4001705億75万+4.17%56.039.27
06/25900908896899+0.33%279,8001703億1131万+4.53%55.979.26
06/24908910895896-1.86%292,9001697億4297万+4.67%55.799.23
06/23897915892913+1.78%308,0001729億6354万+7.03%56.849.41
06/22894909887897+3.46%536,2001699億3241万+5.65%55.859.24
06/21853870845867-0.69%491,6001642億4906万+2.48%53.988.93
06/18886899873873-1.91%482,2001653億8573万+3.68%54.358.99
06/17875902861890+1.71%419,4001686億630万+6.08%55.419.17
06/16878894867875-0.57%454,2001657億6462万+5.04%54.489.01
06/15905905877880-1.46%525,5001667億1184万+6.15%54.799.07
06/14906919887893-1.22%563,8001691億7463万+8.11%55.69.2
06/11928928895904-3.21%702,9001712億5853万+9.98%56.289.31
06/10942952916934-1.99%937,1001769億4189万+14.04%58.159.62
06/09934984932953+3.7%1,995,1001805億4135万+17.22%59.339.82
06/08871919871919+5.63%1,111,7001741億21万+14.02%57.229.47
06/07844871841870+3.82%658,1001648億1739万+8.75%54.178.96
06/04833841823838-0.24%395,8001587億5514万+5.41%52.178.63
06/03805840805840+4.87%733,7001591億3403万+6.06%52.38.65
06/02788804783801+1.78%309,9001517億4567万+1.65%49.878.25
06/01800803775787-1.87%636,2001490億9343万+0.13%498.11
05/31804821797802-0.25%478,4001519億3511万+2.43%49.938.26
05/28793805789804+3.21%558,1001523億1400万+3.08%50.068.28
05/27799803779779-3.23%451,4001475億7787万+0.13%48.58.02
05/26779806778805+2.68%371,6001525億345万+3.6%50.128.29
05/25792796779784-1.38%349,7001485億2510万+1.16%48.818.08
05/24807811792795-2.21%379,8001506億900万+2.45%49.58.19
05/21819822805813-0.37%531,6001540億1901万+4.5%50.628.37
05/20807819803816+0.62%347,8001545億8735万+4.62%50.818.41
05/19803811797811+0.25%289,1001536億4012万+3.71%50.498.35
05/18798814790809+2.8%458,6001532億6123万+3.32%50.378.33
05/17789804785787+0.51%495,3001490億9343万+0.13%498.11
05/14768787765783+3.98%366,4001483億3565万-0.63%48.758.07
05/13755767746753-2.21%537,6001426億5229万-4.92%46.887.76
05/12786787760770-2.65%558,8001458億7286万-3.27%47.947.93
05/11800807784791-1.49%348,1001498億5121万-1%49.258.15
05/10817817789803-1.59%390,2001521億2456万+0.12%508.27
05/07794823787816+2.64%586,9001545億8735万+1.24%50.818.41
05/06775796773795+2.19%513,2001506億900万-1.61%49.58.19
04/30762797761778+2.37%689,7001473億8843万-3.95%48.448.01
04/28761765753760-0.52%389,6001439億7841万-6.52%47.327.83
04/27752771751764+1.6%469,3001447億3619万-6.37%47.577.87
04/267547677477520%537,5001424億6285万-8.4%46.827.75

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
2008年
2月期
49
889
3/22
30
557
2/29

551
2/28

他7件
1,686,600
93,700
7/17
--+6.94%
10/12
-22.04%
3/18
2009年
2月期
47
846
1/19
10
171
10/7
2,260,800
125,600
1/16
--+72.22%
12/8
-37.89%
2/24
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
1,206
2,412
1/16
633
1,266
4/11
3,125,500
2/27
2284億7101万1199億1886万+24.19%
1/16
-40.52%
3/13
2021年
2月期
937
3/3
493
4/6
3,709,100
7/15
1775億1023万933億9652万+30.73%
5/26
-22.75%
7/15
最新913
2021/9/22
476,6001729億6354万+2.7%
889

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)
2021/09/22 vs 2020/12/30
47%(1.47倍)
過去安値
10円(2008/10/07)
9511%(96.11倍)
913円(9/22)