3387 クリエイト・レストランツHD
- 3387
- 2019/08/22
- 時価
- 1537億円
- PER 予
- 45.93倍
- 2010年以降
- 3.92-94.95倍
（2010-2019年） - PBR
- 8.95倍
- 2010年以降
- 0.89-7.61倍
（2010-2019年） - 配当 予
- 0.74%
- ROE 予
- 19.48%
- ROA 予
- 2.71%
- 資料
- Link
- CSV,JSON
PER
- 2010年2月26日
- 9.14倍
- 2011年2月28日
- 7.84倍
- 2012年2月29日
- 5.97倍
- 2013年2月28日
- 14.38倍
- 2014年2月28日
- 15.83倍
- 2015年2月27日
- 7.4倍
- 2016年2月29日
- 27.71倍
- 2017年2月28日
- 27.97倍
- 2018年2月28日
- 41.33倍
- 2019年2月28日
- 92.53倍
2019/03/26～2019/08/22
株価＆PER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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 08/22 | 1,631 | 1,632 | 1,618 | 1,623 | +0.19% | 158,600 | 1537億3484万 | +0.19% | 45.93 | 8.95 |
| 08/21 | 1,630 | 1,633 | 1,615 | 1,620 | -1.22% | 144,600 | 1534億5068万 | +0.06% | 45.85 | 8.93 |
| 08/20 | 1,622 | 1,640 | 1,613 | 1,640 | +0.74% | 146,300 | 1553億4513万 | +1.3% | 46.41 | 9.04 |
| 08/19 | 1,640 | 1,640 | 1,621 | 1,628 | +0.06% | 236,900 | 1542億846万 | +1.12% | 46.07 | 8.97 |
| 08/16 | 1,617 | 1,636 | 1,615 | 1,627 | +0.62% | 192,900 | 1541億1373万 | +1.56% | 46.04 | 8.97 |
| 08/15 | 1,631 | 1,638 | 1,613 | 1,617 | -2.06% | 249,200 | 1531億6651万 | +1.44% | 45.76 | 8.91 |
| 08/14 | 1,645 | 1,651 | 1,632 | 1,651 | +1.29% | 261,300 | 1563億8708万 | +4.16% | 46.72 | 9.1 |
| 08/13 | 1,612 | 1,640 | 1,610 | 1,630 | +0.99% | 282,800 | 1543億9790万 | +3.43% | 46.13 | 8.98 |
| 08/09 | 1,623 | 1,629 | 1,611 | 1,614 | -0.43% | 215,600 | 1528億8234万 | +2.93% | 45.68 | 8.9 |
| 08/08 | 1,612 | 1,627 | 1,601 | 1,621 | +0.5% | 917,600 | 1535億4540万 | +3.84% | 45.87 | 8.93 |
| 08/07 | 1,600 | 1,623 | 1,597 | 1,613 | +0.81% | 304,100 | 1527億8762万 | +3.93% | 45.65 | 8.89 |
| 08/06 | 1,558 | 1,600 | 1,542 | 1,600 | +0.63% | 286,400 | 1515億5622万 | +3.69% | 45.28 | 8.82 |
| 08/05 | 1,598 | 1,606 | 1,566 | 1,590 | -0.81% | 307,700 | 1506億900万 | +3.65% | 45 | 8.76 |
| 08/02 | 1,616 | 1,625 | 1,593 | 1,603 | -1.72% | 301,100 | 1518億4039万 | +5.18% | 45.36 | 8.84 |
| 08/01 | 1,620 | 1,633 | 1,616 | 1,631 | +0.06% | 169,400 | 1544億9262万 | +7.73% | 46.16 | 8.99 |
| 07/31 | 1,643 | 1,648 | 1,630 | 1,630 | -1.51% | 183,400 | 1543億9790万 | +8.52% | 46.13 | 8.98 |
| 07/30 | 1,650 | 1,657 | 1,636 | 1,655 | +0.73% | 224,800 | 1567億6597万 | +11% | 46.84 | 9.12 |
| 07/29 | 1,640 | 1,655 | 1,630 | 1,643 | +0.61% | 277,700 | 1556億2930万 | +11.09% | 46.5 | 9.06 |
| 07/26 | 1,635 | 1,649 | 1,624 | 1,633 | +0.62% | 215,900 | 1546億8207万 | +11.24% | 46.21 | 9 |
| 07/25 | 1,610 | 1,629 | 1,598 | 1,623 | +1.37% | 249,200 | 1537億3484万 | +11.32% | 45.93 | 8.95 |
| 07/24 | 1,615 | 1,615 | 1,589 | 1,601 | -0.68% | 168,700 | 1516億5094万 | +10.49% | 45.31 | 8.82 |
| 07/23 | 1,625 | 1,628 | 1,611 | 1,612 | -0.31% | 163,200 | 1526億9289万 | +11.94% | 45.62 | 8.88 |
| 07/22 | 1,615 | 1,640 | 1,604 | 1,617 | +0.37% | 309,700 | 1531億6651万 | +12.84% | 45.76 | 8.91 |
| 07/19 | 1,576 | 1,615 | 1,568 | 1,611 | +2.61% | 468,700 | 1525億9817万 | +13.05% | 45.59 | 8.88 |
| 07/18 | 1,590 | 1,605 | 1,568 | 1,570 | -1.75% | 378,800 | 1487億1454万 | +10.8% | 44.43 | 8.65 |
| 07/17 | 1,610 | 1,627 | 1,588 | 1,598 | -0.87% | 581,300 | 1513億6678万 | +13.17% | 45.22 | 8.81 |
| 07/16 | 1,580 | 1,617 | 1,533 | 1,612 | +13.12% | 1,507,600 | 1526億9289万 | +14.73% | 45.62 | 8.88 |
| 07/12 | 1,431 | 1,436 | 1,411 | 1,425 | 0% | 365,000 | 1349億7976万 | +1.86% | 40.33 | 7.85 |
| 07/11 | 1,423 | 1,435 | 1,420 | 1,425 | +0.64% | 200,800 | 1349億7976万 | +1.86% | 40.33 | 7.85 |
| 07/10 | 1,405 | 1,419 | 1,395 | 1,416 | +0.57% | 194,400 | 1341億2726万 | +1.14% | 40.07 | 7.8 |
| 07/09 | 1,422 | 1,429 | 1,408 | 1,408 | -0.49% | 165,100 | 1333億6947万 | +0.5% | 39.85 | 7.76 |
| 07/08 | 1,428 | 1,438 | 1,414 | 1,415 | -1.39% | 213,100 | 1340億3253万 | +1.07% | 40.04 | 7.8 |
| 07/05 | 1,433 | 1,441 | 1,419 | 1,435 | +0.49% | 252,600 | 1359億2699万 | +2.5% | 40.61 | 7.91 |
| 07/04 | 1,415 | 1,431 | 1,414 | 1,428 | +1.64% | 224,000 | 1352億6393万 | +2.07% | 40.41 | 7.87 |
| 07/03 | 1,392 | 1,413 | 1,392 | 1,405 | +1.01% | 228,900 | 1330億8531万 | +0.43% | 39.76 | 7.74 |
| 07/02 | 1,387 | 1,394 | 1,372 | 1,391 | +0.65% | 230,000 | 1317億5919万 | -0.71% | 39.37 | 7.67 |
| 07/01 | 1,350 | 1,382 | 1,347 | 1,382 | +3.06% | 297,100 | 1309億669万 | -1.43% | 39.11 | 7.62 |
| 06/28 | 1,339 | 1,351 | 1,336 | 1,341 | -0.15% | 188,400 | 1270億2306万 | -4.49% | 37.95 | 7.39 |
| 06/27 | 1,336 | 1,352 | 1,333 | 1,343 | +0.9% | 237,000 | 1272億1250万 | -4.55% | 38.01 | 7.4 |
| 06/26 | 1,352 | 1,352 | 1,331 | 1,331 | -1.55% | 197,000 | 1260億7583万 | -5.54% | 37.67 | 7.34 |
| 06/25 | 1,353 | 1,370 | 1,348 | 1,352 | -0.07% | 158,900 | 1280億6501万 | -4.18% | 38.26 | 7.45 |
| 06/24 | 1,357 | 1,360 | 1,348 | 1,353 | -0.81% | 149,000 | 1281億5973万 | -4.25% | 38.29 | 7.46 |
| 06/21 | 1,392 | 1,392 | 1,364 | 1,364 | -1.8% | 200,300 | 1292億168万 | -3.54% | 38.6 | 7.52 |
| 06/20 | 1,400 | 1,402 | 1,388 | 1,389 | -0.36% | 110,000 | 1315億6974万 | -1.84% | 39.31 | 7.66 |
| 06/19 | 1,400 | 1,404 | 1,385 | 1,394 | +0.29% | 199,600 | 1320億4336万 | -1.34% | 39.45 | 7.68 |
| 06/18 | 1,416 | 1,427 | 1,389 | 1,390 | -2.04% | 186,600 | 1316億6447万 | -1.49% | 39.34 | 7.66 |
| 06/17 | 1,425 | 1,439 | 1,419 | 1,419 | -0.28% | 146,400 | 1344億1142万 | +0.78% | 40.16 | 7.82 |
| 06/14 | 1,412 | 1,428 | 1,406 | 1,423 | +0.49% | 150,600 | 1347億9031万 | +1.28% | 40.27 | 7.84 |
| 06/13 | 1,430 | 1,435 | 1,415 | 1,416 | -1.26% | 137,400 | 1341億2726万 | +1.07% | 40.07 | 7.8 |
| 06/12 | 1,454 | 1,454 | 1,434 | 1,434 | -0.42% | 136,100 | 1358億3226万 | +2.58% | 40.58 | 7.9 |
| 06/11 | 1,451 | 1,456 | 1,432 | 1,440 | -0.83% | 153,900 | 1364億60万 | +3.3% | 40.75 | 7.94 |
| 06/10 | 1,441 | 1,461 | 1,440 | 1,452 | +1.18% | 159,000 | 1375億3727万 | +4.39% | 41.09 | 8 |
| 06/07 | 1,438 | 1,443 | 1,426 | 1,435 | -0.07% | 107,900 | 1359億2699万 | +3.54% | 40.61 | 7.91 |
| 06/06 | 1,440 | 1,452 | 1,436 | 1,436 | -0.21% | 158,300 | 1360億2171万 | +3.91% | 40.64 | 7.91 |
| 06/05 | 1,418 | 1,440 | 1,413 | 1,439 | +2.71% | 163,700 | 1363億588万 | +4.5% | 40.72 | 7.93 |
| 06/04 | 1,406 | 1,413 | 1,381 | 1,401 | -0.36% | 181,800 | 1327億642万 | +2.11% | 39.65 | 7.72 |
| 06/03 | 1,410 | 1,415 | 1,398 | 1,406 | -0.99% | 187,000 | 1331億8003万 | +2.85% | 39.79 | 7.75 |
| 05/31 | 1,427 | 1,435 | 1,416 | 1,420 | -0.56% | 135,900 | 1345億615万 | +4.18% | 40.19 | 7.83 |
| 05/30 | 1,438 | 1,449 | 1,415 | 1,428 | -1.24% | 279,200 | 1352億6393万 | +5.15% | 40.41 | 7.87 |
| 05/29 | 1,435 | 1,454 | 1,428 | 1,446 | +1.47% | 283,000 | 1369億6894万 | +6.79% | 40.92 | 7.97 |
| 05/28 | 1,430 | 1,434 | 1,415 | 1,425 | +0.21% | 175,000 | 1349億7976万 | +5.56% | 40.33 | 7.85 |
| 05/27 | 1,412 | 1,425 | 1,407 | 1,422 | +0.99% | 165,000 | 1346億9559万 | +5.57% | 40.24 | 7.84 |
| 05/24 | 1,388 | 1,410 | 1,387 | 1,408 | +1.08% | 150,900 | 1333億6947万 | +4.84% | 39.85 | 7.76 |
| 05/23 | 1,385 | 1,393 | 1,383 | 1,393 | +0.14% | 79,700 | 1319億4864万 | +4.11% | 39.42 | 7.68 |
| 05/22 | 1,398 | 1,412 | 1,391 | 1,391 | -0.07% | 164,400 | 1317億5919万 | +4.27% | 39.37 | 7.67 |
| 05/21 | 1,394 | 1,399 | 1,381 | 1,392 | -0.22% | 190,400 | 1318億5391万 | +4.66% | 39.39 | 7.67 |
| 05/20 | 1,374 | 1,395 | 1,369 | 1,395 | +1.53% | 175,200 | 1321億3808万 | +5.2% | 39.48 | 7.69 |
| 05/17 | 1,350 | 1,374 | 1,345 | 1,374 | +2.38% | 200,600 | 1301億4891万 | +3.85% | 38.88 | 7.57 |
| 05/16 | 1,344 | 1,347 | 1,326 | 1,342 | +0.22% | 123,800 | 1271億1778万 | +1.59% | 37.98 | 7.4 |
| 05/15 | 1,338 | 1,350 | 1,321 | 1,339 | +0.83% | 103,100 | 1268億3361万 | +1.36% | 37.89 | 7.38 |
| 05/14 | 1,301 | 1,329 | 1,301 | 1,328 | -0.45% | 214,800 | 1257億9166万 | +0.53% | 37.58 | 7.32 |
| 05/13 | 1,331 | 1,346 | 1,329 | 1,334 | +0.38% | 131,100 | 1263億6000万 | +0.91% | 37.75 | 7.35 |
| 05/10 | 1,330 | 1,353 | 1,325 | 1,329 | -0.3% | 151,400 | 1258億8639万 | +0.45% | 37.61 | 7.32 |
| 05/09 | 1,339 | 1,340 | 1,328 | 1,333 | -0.74% | 153,000 | 1262億6528万 | +0.6% | 37.72 | 7.35 |
| 05/08 | 1,349 | 1,349 | 1,335 | 1,343 | -1.61% | 163,900 | 1272億1250万 | +1.28% | 38.01 | 7.4 |
| 05/07 | 1,331 | 1,365 | 1,331 | 1,365 | +2.48% | 275,300 | 1292億9640万 | +2.86% | 38.63 | 7.52 |
| 04/26 | 1,331 | 1,337 | 1,321 | 1,332 | +0.08% | 132,700 | 1261億7055万 | +0.45% | 37.7 | 7.34 |
| 04/25 | 1,308 | 1,332 | 1,304 | 1,331 | +1.91% | 162,300 | 1260億7583万 | +0.3% | 37.67 | 7.34 |
| 04/24 | 1,314 | 1,316 | 1,302 | 1,306 | -0.15% | 124,100 | 1237億777万 | -1.66% | 36.96 | 7.2 |
| 04/23 | 1,297 | 1,311 | 1,296 | 1,308 | +0.85% | 114,400 | 1238億9721万 | -1.73% | 37.02 | 7.21 |
| 04/22 | 1,299 | 1,305 | 1,293 | 1,297 | -0.31% | 119,600 | 1228億5526万 | -2.77% | 36.7 | 7.15 |
| 04/19 | 1,312 | 1,316 | 1,295 | 1,301 | +0.08% | 120,600 | 1232億3415万 | -2.62% | 36.82 | 7.17 |
| 04/18 | 1,318 | 1,322 | 1,298 | 1,300 | -1.74% | 204,800 | 1231億3943万 | -2.91% | 36.79 | 7.17 |
| 04/17 | 1,340 | 1,343 | 1,315 | 1,323 | -1.78% | 178,300 | 1253億1805万 | -1.27% | 37.44 | 7.29 |
| 04/16 | 1,345 | 1,361 | 1,341 | 1,347 | +0.37% | 253,100 | 1275億9139万 | +0.52% | 38.12 | 7.42 |
| 04/15 | 1,338 | 1,347 | 1,329 | 1,342 | +2.13% | 289,800 | 1271億1778万 | +0.3% | 37.98 | 7.4 |
| 04/12 | 1,315 | 1,328 | 1,300 | 1,314 | +1.08% | 210,300 | 1244億6555万 | -1.65% | 37.19 | 7.24 |
| 04/11 | 1,279 | 1,304 | 1,266 | 1,300 | +0.85% | 374,000 | 1231億3943万 | -2.62% | 36.79 | 7.17 |
| 04/10 | 1,276 | 1,297 | 1,273 | 1,289 | +0.08% | 99,400 | 1220億9748万 | -3.52% | 36.48 | 7.1 |
| 04/09 | 1,302 | 1,306 | 1,280 | 1,288 | -1.08% | 183,800 | 1220億276万 | -3.59% | 36.45 | 7.1 |
| 04/08 | 1,313 | 1,314 | 1,300 | 1,302 | -0.38% | 109,600 | 1233億2887万 | -2.62% | 36.85 | 7.18 |
| 04/05 | 1,327 | 1,329 | 1,303 | 1,307 | -2.1% | 254,300 | 1238億249万 | -2.24% | 36.99 | 7.2 |
| 04/04 | 1,333 | 1,347 | 1,320 | 1,335 | +0.75% | 203,800 | 1264億5472万 | -0.15% | 37.78 | 7.36 |
| 04/03 | 1,331 | 1,332 | 1,311 | 1,325 | -0.9% | 181,700 | 1255億750万 | -0.82% | 37.5 | 7.3 |
| 04/02 | 1,364 | 1,364 | 1,333 | 1,337 | -1.98% | 201,100 | 1266億4417万 | +0.15% | 37.84 | 7.37 |
| 04/01 | 1,373 | 1,378 | 1,358 | 1,364 | -0.29% | 232,700 | 1292億168万 | +2.4% | 38.6 | 7.52 |
| 03/29 | 1,368 | 1,373 | 1,359 | 1,368 | +0.37% | 152,900 | 1295億8057万 | +2.93% | 38.71 | 7.54 |
| 03/28 | 1,367 | 1,369 | 1,349 | 1,363 | -0.66% | 247,200 | 1291億696万 | +2.79% | 38.57 | 7.51 |
| 03/27 | 1,371 | 1,373 | 1,364 | 1,372 | +0.44% | 229,300 | 1299億5946万 | +3.7% | 38.83 | 7.56 |
| 03/26 | 1,352 | 1,370 | 1,347 | 1,366 | +2.09% | 495,000 | 1293億9112万 | +3.56% | 38.66 | 7.53 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 2月期 | 91 823 7/29 | 51 460 2/26 | 967,500 107,500 7/29 | 16.39 | 9.16 | 2.83 | 1.58 | - | - | 9.14倍 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 | 9.09 | 5.61 | 1.82 | 1.12 | 94億3393万 | 58億1963万 | 7.84倍 2/28 |
| 2012年 2月期 | 66 596 2/7 | 39 355 3/15 | 310,500 34,500 9/21 | 6.94 | 4.13 | 1.49 | 0.89 | 91億2763万 | 54億3676万 | 5.97倍 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 | 19.49 | 3.92 | 6.86 | 1.38 | 256億8036万 | 75億1958万 | 14.38倍 2/28 |
| 2014年 2月期 | 407 3,665 5/7 | 200 1,800 3/4 | 1,549,800 172,200 4/18 | 19.96 | 9.8 | 4.12 | 2.02 | 385億7316万 | 189億4452万 | 15.83倍 2/28 |
| 2015年 2月期 | 580 1,740 1/9 | 289 2,601 3/17 | 3,770,100 418,900 7/14 | 8.43 | 4.2 | 3.59 | 1.79 | 549億3913万 | 273億7484万 | 7.4倍 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 | 32.64 | 14.37 | 6.19 | 2.73 | 1087億7316万 | 478億9808万 | 27.71倍 2/29 |
| 2017年 2月期 | 1,140 4/18 | 850 6/24 | 1,691,500 2/23 | 32.67 | 24.36 | 6.11 | 4.56 | 1079億8381万 | 805億1424万 | 27.97倍 2/28 |
| 2018年 2月期 | 1,373 1/9 | 890 4/17 | 2,041,700 8/29 | 47.25 | 30.63 | 7 | 4.54 | 1300億5418万 | 843億315万 | 41.33倍 2/28 |
| 2019年 2月期 | 1,334 12/4 12/3 | 1,100 12/25 | 1,527,500 2/25 | 94.95 | 78.29 | 7.61 | 6.28 | 1263億6000万 | 1041億9490万 | 92.53倍 2/28 |
| 最新 | 1,623 2019/8/22 | 158,600 | 45.93 予想 | 8.95 実績 | 1537億3484万 | - | ||||