3387 クリエイト・レストランツHD
- 3387
- 2019/10/17
- 時価
- 1793億円
- PER 予
- 47.78倍
- 2010年以降
- 3.92-94.95倍
（2010-2019年） - PBR
- 9.95倍
- 2010年以降
- 0.89-7.61倍
（2010-2019年） - 配当 予
- 0.63%
- ROE 予
- 20.81%
- ROA 予
- 2.87%
- 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
2019/05/24～2019/10/17
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 | ||||||||||
| 10/17 | 1,970 | 1,971 | 1,884 | 1,893 | -4.1% | 507,000 | 1793億996万 | +6.41% | 47.78 | 9.95 |
| 10/16 | 1,957 | 1,995 | 1,950 | 1,974 | +1.7% | 388,900 | 1869億8249万 | +11.59% | 49.82 | 10.37 |
| 10/15 | 1,881 | 1,959 | 1,842 | 1,941 | +6.71% | 651,600 | 1838億5664万 | +10.66% | 48.99 | 10.2 |
| 10/11 | 1,845 | 1,847 | 1,805 | 1,819 | -0.93% | 300,200 | 1723億48万 | +4.36% | 45.91 | 9.56 |
| 10/10 | 1,855 | 1,862 | 1,816 | 1,836 | -0.76% | 167,100 | 1739億1077万 | +5.82% | 46.34 | 9.65 |
| 10/09 | 1,841 | 1,863 | 1,835 | 1,850 | +0.38% | 186,600 | 1752億3688万 | +7.18% | 46.69 | 9.72 |
| 10/08 | 1,820 | 1,856 | 1,820 | 1,843 | +1.26% | 247,600 | 1745億7382万 | +7.4% | 46.52 | 9.68 |
| 10/07 | 1,807 | 1,820 | 1,802 | 1,820 | +0.72% | 128,600 | 1723億9520万 | +6.62% | 45.94 | 9.56 |
| 10/04 | 1,786 | 1,808 | 1,775 | 1,807 | +1.57% | 140,100 | 1711億6381万 | +6.42% | 45.61 | 9.49 |
| 10/03 | 1,789 | 1,804 | 1,765 | 1,779 | -1.82% | 190,600 | 1685億1158万 | +5.27% | 44.9 | 9.35 |
| 10/02 | 1,766 | 1,818 | 1,766 | 1,812 | +2.9% | 278,500 | 1716億3742万 | +7.54% | 45.74 | 9.52 |
| 10/01 | 1,758 | 1,767 | 1,739 | 1,761 | +0.06% | 155,800 | 1668億657万 | +4.88% | 44.45 | 9.25 |
| 09/30 | 1,745 | 1,761 | 1,738 | 1,760 | -0.06% | 138,700 | 1667億1184万 | +5.14% | 44.42 | 9.25 |
| 09/27 | 1,767 | 1,772 | 1,741 | 1,761 | -0.68% | 171,500 | 1668億657万 | +5.58% | 44.45 | 9.25 |
| 09/26 | 1,780 | 1,797 | 1,768 | 1,773 | +0.28% | 162,100 | 1679億4324万 | +6.61% | 44.75 | 9.31 |
| 09/25 | 1,790 | 1,794 | 1,764 | 1,768 | -1.17% | 168,400 | 1674億6963万 | +6.7% | 44.63 | 9.29 |
| 09/24 | 1,774 | 1,804 | 1,759 | 1,789 | +0.39% | 263,800 | 1694億5880万 | +8.29% | 45.16 | 9.4 |
| 09/20 | 1,790 | 1,813 | 1,777 | 1,782 | +0.06% | 351,800 | 1687億9574万 | +8.33% | 44.98 | 9.36 |
| 09/19 | 1,738 | 1,785 | 1,738 | 1,781 | +2.47% | 354,500 | 1687億102万 | +8.66% | 44.95 | 9.36 |
| 09/18 | 1,684 | 1,748 | 1,683 | 1,738 | +3.76% | 426,000 | 1646億2795万 | +6.43% | 43.87 | 9.13 |
| 09/17 | 1,650 | 1,684 | 1,635 | 1,675 | +1.45% | 283,900 | 1586億6042万 | +2.82% | 42.28 | 8.8 |
| 09/13 | 1,640 | 1,656 | 1,627 | 1,651 | +1.66% | 353,700 | 1563億8708万 | +1.48% | 41.67 | 8.67 |
| 09/12 | 1,623 | 1,638 | 1,613 | 1,624 | +0.25% | 210,300 | 1538億2957万 | -0.12% | 40.99 | 8.53 |
| 09/11 | 1,619 | 1,632 | 1,599 | 1,620 | 0% | 234,600 | 1534億5068万 | -0.31% | 40.89 | 8.51 |
| 09/10 | 1,637 | 1,641 | 1,616 | 1,620 | -0.86% | 119,500 | 1534億5068万 | -0.25% | 40.89 | 8.51 |
| 09/09 | 1,623 | 1,642 | 1,618 | 1,634 | +1.11% | 133,600 | 1547億7679万 | +0.68% | 41.24 | 8.58 |
| 09/06 | 1,640 | 1,650 | 1,612 | 1,616 | -2.06% | 124,600 | 1530億7178万 | -0.37% | 40.79 | 8.49 |
| 09/05 | 1,632 | 1,669 | 1,630 | 1,650 | +1.54% | 359,400 | 1562億9235万 | +1.73% | 41.65 | 8.67 |
| 09/04 | 1,608 | 1,638 | 1,607 | 1,625 | +0.49% | 244,800 | 1539億2429万 | +0.18% | 41.02 | 8.54 |
| 09/03 | 1,588 | 1,624 | 1,582 | 1,617 | +2.02% | 201,700 | 1531億6651万 | -0.37% | 40.81 | 8.5 |
| 09/02 | 1,608 | 1,615 | 1,581 | 1,585 | -2.16% | 216,200 | 1501億3538万 | -2.4% | 40.01 | 8.33 |
| 08/30 | 1,590 | 1,620 | 1,582 | 1,620 | +1.63% | 300,800 | 1534億5068万 | -0.37% | 40.89 | 8.51 |
| 08/29 | 1,610 | 1,612 | 1,581 | 1,594 | -1.85% | 1,174,400 | 1509億8789万 | -1.97% | 40.23 | 8.37 |
| 08/28 | 1,651 | 1,655 | 1,610 | 1,624 | -1.99% | 1,272,600 | 1538億2957万 | -0.12% | 40.99 | 8.53 |
| 08/27 | 1,650 | 1,659 | 1,639 | 1,657 | +0.91% | 453,600 | 1569億5541万 | +1.91% | 41.82 | 8.71 |
| 08/26 | 1,623 | 1,643 | 1,621 | 1,642 | +0.18% | 292,300 | 1555億3457万 | +1.11% | 41.44 | 8.63 |
| 08/23 | 1,637 | 1,643 | 1,623 | 1,639 | +0.99% | 257,500 | 1552億5041万 | +0.99% | 41.37 | 8.61 |
| 08/22 | 1,631 | 1,632 | 1,618 | 1,623 | +0.19% | 158,600 | 1537億3484万 | +0.19% | 40.97 | 8.53 |
| 08/21 | 1,630 | 1,633 | 1,615 | 1,620 | -1.22% | 144,600 | 1534億5068万 | +0.06% | 40.89 | 8.51 |
| 08/20 | 1,622 | 1,640 | 1,613 | 1,640 | +0.74% | 146,300 | 1553億4513万 | +1.3% | 41.39 | 8.62 |
| 08/19 | 1,640 | 1,640 | 1,621 | 1,628 | +0.06% | 236,900 | 1542億846万 | +1.12% | 41.09 | 8.55 |
| 08/16 | 1,617 | 1,636 | 1,615 | 1,627 | +0.62% | 192,900 | 1541億1373万 | +1.56% | 41.07 | 8.55 |
| 08/15 | 1,631 | 1,638 | 1,613 | 1,617 | -2.06% | 249,200 | 1531億6651万 | +1.44% | 40.81 | 8.5 |
| 08/14 | 1,645 | 1,651 | 1,632 | 1,651 | +1.29% | 261,300 | 1563億8708万 | +4.16% | 41.67 | 8.67 |
| 08/13 | 1,612 | 1,640 | 1,610 | 1,630 | +0.99% | 282,800 | 1543億9790万 | +3.43% | 41.14 | 8.56 |
| 08/09 | 1,623 | 1,629 | 1,611 | 1,614 | -0.43% | 215,600 | 1528億8234万 | +2.93% | 40.74 | 8.48 |
| 08/08 | 1,612 | 1,627 | 1,601 | 1,621 | +0.5% | 917,600 | 1535億4540万 | +3.84% | 40.91 | 8.52 |
| 08/07 | 1,600 | 1,623 | 1,597 | 1,613 | +0.81% | 304,100 | 1527億8762万 | +3.93% | 40.71 | 8.47 |
| 08/06 | 1,558 | 1,600 | 1,542 | 1,600 | +0.63% | 286,400 | 1515億5622万 | +3.69% | 40.38 | 8.41 |
| 08/05 | 1,598 | 1,606 | 1,566 | 1,590 | -0.81% | 307,700 | 1506億900万 | +3.65% | 40.13 | 8.35 |
| 08/02 | 1,616 | 1,625 | 1,593 | 1,603 | -1.72% | 301,100 | 1518億4039万 | +5.18% | 40.46 | 8.42 |
| 08/01 | 1,620 | 1,633 | 1,616 | 1,631 | +0.06% | 169,400 | 1544億9262万 | +7.73% | 41.17 | 8.57 |
| 07/31 | 1,643 | 1,648 | 1,630 | 1,630 | -1.51% | 183,400 | 1543億9790万 | +8.52% | 41.14 | 8.56 |
| 07/30 | 1,650 | 1,657 | 1,636 | 1,655 | +0.73% | 224,800 | 1567億6597万 | +11% | 41.77 | 8.69 |
| 07/29 | 1,640 | 1,655 | 1,630 | 1,643 | +0.61% | 277,700 | 1556億2930万 | +11.09% | 41.47 | 8.63 |
| 07/26 | 1,635 | 1,649 | 1,624 | 1,633 | +0.62% | 215,900 | 1546億8207万 | +11.24% | 41.22 | 8.58 |
| 07/25 | 1,610 | 1,629 | 1,598 | 1,623 | +1.37% | 249,200 | 1537億3484万 | +11.32% | 40.97 | 8.53 |
| 07/24 | 1,615 | 1,615 | 1,589 | 1,601 | -0.68% | 168,700 | 1516億5094万 | +10.49% | 40.41 | 8.41 |
| 07/23 | 1,625 | 1,628 | 1,611 | 1,612 | -0.31% | 163,200 | 1526億9289万 | +11.94% | 40.69 | 8.47 |
| 07/22 | 1,615 | 1,640 | 1,604 | 1,617 | +0.37% | 309,700 | 1531億6651万 | +12.84% | 40.81 | 8.5 |
| 07/19 | 1,576 | 1,615 | 1,568 | 1,611 | +2.61% | 468,700 | 1525億9817万 | +13.05% | 40.66 | 8.46 |
| 07/18 | 1,590 | 1,605 | 1,568 | 1,570 | -1.75% | 378,800 | 1487億1454万 | +10.8% | 39.63 | 8.25 |
| 07/17 | 1,610 | 1,627 | 1,588 | 1,598 | -0.87% | 581,300 | 1513億6678万 | +13.17% | 40.33 | 8.4 |
| 07/16 | 1,580 | 1,617 | 1,533 | 1,612 | +13.12% | 1,507,600 | 1526億9289万 | +14.73% | 40.69 | 8.47 |
| 07/12 | 1,431 | 1,436 | 1,411 | 1,425 | 0% | 365,000 | 1349億7976万 | +1.86% | 35.97 | 7.49 |
| 07/11 | 1,423 | 1,435 | 1,420 | 1,425 | +0.64% | 200,800 | 1349億7976万 | +1.86% | 35.97 | 7.49 |
| 07/10 | 1,405 | 1,419 | 1,395 | 1,416 | +0.57% | 194,400 | 1341億2726万 | +1.14% | 35.74 | 7.44 |
| 07/09 | 1,422 | 1,429 | 1,408 | 1,408 | -0.49% | 165,100 | 1333億6947万 | +0.5% | 35.54 | 7.4 |
| 07/08 | 1,428 | 1,438 | 1,414 | 1,415 | -1.39% | 213,100 | 1340億3253万 | +1.07% | 35.72 | 7.43 |
| 07/05 | 1,433 | 1,441 | 1,419 | 1,435 | +0.49% | 252,600 | 1359億2699万 | +2.5% | 36.22 | 7.54 |
| 07/04 | 1,415 | 1,431 | 1,414 | 1,428 | +1.64% | 224,000 | 1352億6393万 | +2.07% | 36.04 | 7.5 |
| 07/03 | 1,392 | 1,413 | 1,392 | 1,405 | +1.01% | 228,900 | 1330億8531万 | +0.43% | 35.46 | 7.38 |
| 07/02 | 1,387 | 1,394 | 1,372 | 1,391 | +0.65% | 230,000 | 1317億5919万 | -0.71% | 35.11 | 7.31 |
| 07/01 | 1,350 | 1,382 | 1,347 | 1,382 | +3.06% | 297,100 | 1309億669万 | -1.43% | 34.88 | 7.26 |
| 06/28 | 1,339 | 1,351 | 1,336 | 1,341 | -0.15% | 188,400 | 1270億2306万 | -4.49% | 33.85 | 7.05 |
| 06/27 | 1,336 | 1,352 | 1,333 | 1,343 | +0.9% | 237,000 | 1272億1250万 | -4.55% | 33.9 | 7.06 |
| 06/26 | 1,352 | 1,352 | 1,331 | 1,331 | -1.55% | 197,000 | 1260億7583万 | -5.54% | 33.6 | 6.99 |
| 06/25 | 1,353 | 1,370 | 1,348 | 1,352 | -0.07% | 158,900 | 1280億6501万 | -4.18% | 34.13 | 7.1 |
| 06/24 | 1,357 | 1,360 | 1,348 | 1,353 | -0.81% | 149,000 | 1281億5973万 | -4.25% | 34.15 | 7.11 |
| 06/21 | 1,392 | 1,392 | 1,364 | 1,364 | -1.8% | 200,300 | 1292億168万 | -3.54% | 34.43 | 7.17 |
| 06/20 | 1,400 | 1,402 | 1,388 | 1,389 | -0.36% | 110,000 | 1315億6974万 | -1.84% | 35.06 | 7.3 |
| 06/19 | 1,400 | 1,404 | 1,385 | 1,394 | +0.29% | 199,600 | 1320億4336万 | -1.34% | 35.19 | 7.32 |
| 06/18 | 1,416 | 1,427 | 1,389 | 1,390 | -2.04% | 186,600 | 1316億6447万 | -1.49% | 35.08 | 7.3 |
| 06/17 | 1,425 | 1,439 | 1,419 | 1,419 | -0.28% | 146,400 | 1344億1142万 | +0.78% | 35.82 | 7.45 |
| 06/14 | 1,412 | 1,428 | 1,406 | 1,423 | +0.49% | 150,600 | 1347億9031万 | +1.28% | 35.92 | 7.48 |
| 06/13 | 1,430 | 1,435 | 1,415 | 1,416 | -1.26% | 137,400 | 1341億2726万 | +1.07% | 35.74 | 7.44 |
| 06/12 | 1,454 | 1,454 | 1,434 | 1,434 | -0.42% | 136,100 | 1358億3226万 | +2.58% | 36.19 | 7.53 |
| 06/11 | 1,451 | 1,456 | 1,432 | 1,440 | -0.83% | 153,900 | 1364億60万 | +3.3% | 36.35 | 7.57 |
| 06/10 | 1,441 | 1,461 | 1,440 | 1,452 | +1.18% | 159,000 | 1375億3727万 | +4.39% | 36.65 | 7.63 |
| 06/07 | 1,438 | 1,443 | 1,426 | 1,435 | -0.07% | 107,900 | 1359億2699万 | +3.54% | 36.22 | 7.54 |
| 06/06 | 1,440 | 1,452 | 1,436 | 1,436 | -0.21% | 158,300 | 1360億2171万 | +3.91% | 36.25 | 7.54 |
| 06/05 | 1,418 | 1,440 | 1,413 | 1,439 | +2.71% | 163,700 | 1363億588万 | +4.5% | 36.32 | 7.56 |
| 06/04 | 1,406 | 1,413 | 1,381 | 1,401 | -0.36% | 181,800 | 1327億642万 | +2.11% | 35.36 | 7.36 |
| 06/03 | 1,410 | 1,415 | 1,398 | 1,406 | -0.99% | 187,000 | 1331億8003万 | +2.85% | 35.49 | 7.39 |
| 05/31 | 1,427 | 1,435 | 1,416 | 1,420 | -0.56% | 135,900 | 1345億615万 | +4.18% | 35.84 | 7.83 |
| 05/30 | 1,438 | 1,449 | 1,415 | 1,428 | -1.24% | 279,200 | 1352億6393万 | +5.15% | 36.04 | 7.87 |
| 05/29 | 1,435 | 1,454 | 1,428 | 1,446 | +1.47% | 283,000 | 1369億6894万 | +6.79% | 36.5 | 7.97 |
| 05/28 | 1,430 | 1,434 | 1,415 | 1,425 | +0.21% | 175,000 | 1349億7976万 | +5.56% | 35.97 | 7.85 |
| 05/27 | 1,412 | 1,425 | 1,407 | 1,422 | +0.99% | 165,000 | 1346億9559万 | +5.57% | 35.89 | 7.84 |
| 05/24 | 1,388 | 1,410 | 1,387 | 1,408 | +1.08% | 150,900 | 1333億6947万 | +4.84% | 35.54 | 7.76 |
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 | 1,893 2019/10/17 | 507,000 | 47.78 予想 | 9.95 実績 | 1793億996万 | - | ||||