3387 クリエイト・レストランツHD
- 3387
- 2020/01/27
- 時価
- 2227億円
- PER 予
- 59.37倍
- 2010年以降
- 3.92-94.95倍
（2010-2019年） - PBR
- 12.54倍
- 2010年以降
- 0.89-7.61倍
（2010-2019年） - 配当 予
- 0.51%
- ROE 予
- 21.12%
- ROA 予
- 2.4%
- 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
2019/08/27～2020/01/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 01/27 | 2,320 | 2,355 | 2,307 | 2,352 | -0.42% | 411,900 | 2227億8765万 | +14.56% | 59.37 | 12.54 |
| 01/24 | 2,377 | 2,377 | 2,341 | 2,362 | -0.04% | 276,900 | 2237億3488万 | +16.3% | 59.62 | 12.59 |
| 01/23 | 2,306 | 2,373 | 2,304 | 2,363 | +2.65% | 385,000 | 2238億2960万 | +17.68% | 59.64 | 12.6 |
| 01/22 | 2,293 | 2,313 | 2,288 | 2,302 | +0.22% | 378,900 | 2180億5152万 | +16.09% | 58.1 | 12.27 |
| 01/21 | 2,296 | 2,309 | 2,271 | 2,297 | -0.43% | 402,900 | 2175億7790万 | +17.07% | 57.98 | 12.24 |
| 01/20 | 2,351 | 2,372 | 2,289 | 2,307 | -1.7% | 509,400 | 2185億2513万 | +18.73% | 58.23 | 12.3 |
| 01/17 | 2,377 | 2,380 | 2,322 | 2,347 | -0.64% | 504,200 | 2223億1404万 | +21.99% | 59.24 | 12.51 |
| 01/16 | 2,357 | 2,412 | 2,353 | 2,362 | +1.99% | 822,600 | 2237億3488万 | +24.12% | 59.62 | 12.59 |
| 01/15 | 2,294 | 2,377 | 2,225 | 2,316 | +13.31% | 1,420,400 | 2193億7763万 | +23.06% | 58.46 | 12.35 |
| 01/14 | 2,050 | 2,062 | 2,028 | 2,044 | 0% | 337,100 | 1936億1308万 | +9.72% | 51.59 | 10.9 |
| 01/10 | 2,019 | 2,047 | 2,002 | 2,044 | +1.24% | 328,900 | 1936億1308万 | +10.25% | 51.59 | 10.9 |
| 01/09 | 1,981 | 2,029 | 1,969 | 2,019 | +3.49% | 407,500 | 1912億4501万 | +9.43% | 50.96 | 10.76 |
| 01/08 | 1,922 | 1,960 | 1,902 | 1,951 | +0.41% | 294,400 | 1848億387万 | +6.15% | 49.24 | 10.4 |
| 01/07 | 1,881 | 1,947 | 1,881 | 1,943 | +4.29% | 288,000 | 1840億4609万 | +5.94% | 49.04 | 10.36 |
| 01/06 | 1,851 | 1,867 | 1,844 | 1,863 | -0.59% | 215,400 | 1764億6828万 | +1.75% | 47.02 | 9.93 |
| 2019 | ||||||||||
| 12/30 | 1,897 | 1,899 | 1,874 | 1,874 | -0.85% | 211,300 | 1775億1023万 | +2.4% | 47.3 | 9.99 |
| 12/27 | 1,884 | 1,923 | 1,884 | 1,890 | +0.8% | 254,400 | 1790億2579万 | +3.22% | 47.7 | 10.08 |
| 12/26 | 1,877 | 1,884 | 1,865 | 1,875 | +0.54% | 138,800 | 1776億495万 | +2.4% | 47.33 | 10 |
| 12/25 | 1,840 | 1,873 | 1,835 | 1,865 | +1.41% | 178,300 | 1766億5772万 | +1.86% | 47.07 | 9.94 |
| 12/24 | 1,824 | 1,839 | 1,818 | 1,839 | +0.82% | 146,100 | 1741億9493万 | +0.38% | 46.42 | 9.8 |
| 12/23 | 1,825 | 1,834 | 1,821 | 1,824 | -0.11% | 107,300 | 1727億7409万 | -0.55% | 46.04 | 9.72 |
| 12/20 | 1,821 | 1,826 | 1,807 | 1,826 | +0.16% | 116,400 | 1729億6354万 | -0.6% | 46.09 | 9.73 |
| 12/19 | 1,819 | 1,831 | 1,810 | 1,823 | +0.11% | 115,100 | 1726億7937万 | -0.87% | 46.01 | 9.72 |
| 12/18 | 1,814 | 1,823 | 1,803 | 1,821 | +0.39% | 110,900 | 1724億8993万 | -1.03% | 45.96 | 9.71 |
| 12/17 | 1,819 | 1,819 | 1,798 | 1,814 | +0.39% | 92,900 | 1718億2687万 | -1.47% | 45.79 | 9.67 |
| 12/16 | 1,776 | 1,819 | 1,776 | 1,807 | +1.69% | 171,100 | 1711億6381万 | -1.9% | 45.61 | 9.63 |
| 12/13 | 1,775 | 1,782 | 1,759 | 1,777 | +1.2% | 196,800 | 1683億2213万 | -3.63% | 44.85 | 9.47 |
| 12/12 | 1,768 | 1,776 | 1,756 | 1,756 | -0.9% | 151,000 | 1663億3295万 | -4.82% | 44.32 | 9.36 |
| 12/11 | 1,806 | 1,806 | 1,766 | 1,772 | -2.37% | 298,100 | 1678億4852万 | -4.16% | 44.73 | 9.45 |
| 12/10 | 1,816 | 1,829 | 1,811 | 1,815 | -0.33% | 75,000 | 1719億2159万 | -1.89% | 45.81 | 9.68 |
| 12/09 | 1,825 | 1,830 | 1,813 | 1,821 | -0.16% | 79,300 | 1724億8993万 | -1.62% | 45.96 | 9.71 |
| 12/06 | 1,834 | 1,838 | 1,822 | 1,824 | -0.92% | 83,300 | 1727億7409万 | -1.51% | 46.04 | 9.72 |
| 12/05 | 1,847 | 1,847 | 1,821 | 1,841 | +0.33% | 102,000 | 1743億8438万 | -0.7% | 46.47 | 9.81 |
| 12/04 | 1,811 | 1,835 | 1,805 | 1,835 | +0.82% | 116,900 | 1738億1604万 | -1.08% | 46.32 | 9.78 |
| 12/03 | 1,829 | 1,835 | 1,815 | 1,820 | -1.14% | 113,500 | 1723億9520万 | -1.89% | 45.94 | 9.7 |
| 12/02 | 1,833 | 1,851 | 1,830 | 1,841 | +0.33% | 84,000 | 1743億8438万 | -0.86% | 46.47 | 9.81 |
| 11/29 | 1,854 | 1,856 | 1,833 | 1,835 | -1.18% | 126,800 | 1738億1604万 | -1.29% | 46.32 | 9.78 |
| 11/28 | 1,863 | 1,863 | 1,847 | 1,857 | -0.27% | 74,600 | 1758億9994万 | -0.16% | 46.87 | 9.9 |
| 11/27 | 1,856 | 1,869 | 1,852 | 1,862 | +0.76% | 104,400 | 1763億7355万 | -0.05% | 47 | 9.93 |
| 11/26 | 1,879 | 1,883 | 1,846 | 1,848 | -1.65% | 244,200 | 1750億4744万 | -0.81% | 46.64 | 9.85 |
| 11/25 | 1,888 | 1,893 | 1,873 | 1,879 | -0.53% | 91,800 | 1779億8384万 | +0.86% | 47.43 | 10.02 |
| 11/22 | 1,886 | 1,899 | 1,876 | 1,889 | 0% | 116,200 | 1789億3107万 | +1.34% | 47.68 | 10.07 |
| 11/21 | 1,878 | 1,893 | 1,851 | 1,889 | +0.37% | 157,300 | 1789億3107万 | +1.18% | 47.68 | 10.07 |
| 11/20 | 1,902 | 1,903 | 1,871 | 1,882 | -0.84% | 106,900 | 1782億6801万 | +0.7% | 47.5 | 10.03 |
| 11/19 | 1,900 | 1,906 | 1,884 | 1,898 | +0.58% | 132,300 | 1797億8357万 | +1.66% | 47.91 | 10.12 |
| 11/18 | 1,887 | 1,899 | 1,879 | 1,887 | +0.32% | 116,400 | 1787億4162万 | +1.23% | 47.63 | 10.06 |
| 11/15 | 1,850 | 1,889 | 1,849 | 1,881 | +2.12% | 165,500 | 1781億7328万 | +0.97% | 47.48 | 10.03 |
| 11/14 | 1,842 | 1,852 | 1,838 | 1,842 | 0% | 105,700 | 1744億7910万 | -1.02% | 46.49 | 9.82 |
| 11/13 | 1,856 | 1,862 | 1,835 | 1,842 | -0.59% | 170,600 | 1744億7910万 | -0.97% | 46.49 | 9.82 |
| 11/12 | 1,848 | 1,866 | 1,846 | 1,853 | +0.27% | 118,600 | 1755億2105万 | -0.32% | 46.77 | 9.88 |
| 11/11 | 1,820 | 1,865 | 1,818 | 1,848 | +1.82% | 191,700 | 1750億4744万 | -0.43% | 46.64 | 9.85 |
| 11/08 | 1,849 | 1,850 | 1,811 | 1,815 | -1.47% | 217,700 | 1719億2159万 | -2.16% | 45.81 | 9.68 |
| 11/07 | 1,819 | 1,848 | 1,807 | 1,842 | +1.66% | 197,100 | 1744億7910万 | -0.54% | 46.49 | 9.82 |
| 11/06 | 1,839 | 1,839 | 1,810 | 1,812 | -1.52% | 237,700 | 1716億3742万 | -2% | 45.74 | 9.66 |
| 11/05 | 1,850 | 1,857 | 1,831 | 1,840 | 0% | 236,500 | 1742億8966万 | -0.38% | 46.44 | 9.81 |
| 11/01 | 1,854 | 1,858 | 1,830 | 1,840 | -1.29% | 151,400 | 1742億8966万 | -0.22% | 46.44 | 9.81 |
| 10/31 | 1,866 | 1,883 | 1,862 | 1,864 | +0.05% | 116,300 | 1765億6300万 | +1.19% | 47.05 | 9.94 |
| 10/30 | 1,859 | 1,865 | 1,844 | 1,863 | +0.43% | 211,100 | 1764億6828万 | +1.31% | 47.02 | 9.93 |
| 10/29 | 1,876 | 1,900 | 1,852 | 1,855 | -0.86% | 220,300 | 1757億1050万 | +1.09% | 46.82 | 9.89 |
| 10/28 | 1,870 | 1,881 | 1,860 | 1,871 | -0.58% | 201,000 | 1772億2606万 | +2.13% | 47.23 | 9.97 |
| 10/25 | 1,884 | 1,898 | 1,872 | 1,882 | +0.86% | 175,300 | 1782億6801万 | +3.01% | 47.5 | 10.03 |
| 10/24 | 1,927 | 1,927 | 1,865 | 1,866 | -2.71% | 227,900 | 1767億5244万 | +2.58% | 47.1 | 9.95 |
| 10/23 | 1,882 | 1,927 | 1,873 | 1,918 | +2.84% | 271,700 | 1816億7802万 | +5.97% | 48.41 | 10.22 |
| 10/21 | 1,850 | 1,873 | 1,843 | 1,865 | +0.38% | 138,600 | 1766億5772万 | +3.73% | 47.07 | 9.94 |
| 10/18 | 1,870 | 1,890 | 1,854 | 1,858 | -1.85% | 282,600 | 1759億9466万 | +3.86% | 46.9 | 9.9 |
| 10/17 | 1,970 | 1,971 | 1,884 | 1,893 | -4.1% | 507,000 | 1793億996万 | +6.41% | 47.78 | 10.09 |
| 10/16 | 1,957 | 1,995 | 1,950 | 1,974 | +1.7% | 388,900 | 1869億8249万 | +11.59% | 49.82 | 10.52 |
| 10/15 | 1,881 | 1,959 | 1,842 | 1,941 | +6.71% | 651,600 | 1838億5664万 | +10.66% | 48.99 | 10.35 |
| 10/11 | 1,845 | 1,847 | 1,805 | 1,819 | -0.93% | 300,200 | 1723億48万 | +4.36% | 45.91 | 9.7 |
| 10/10 | 1,855 | 1,862 | 1,816 | 1,836 | -0.76% | 167,100 | 1739億1077万 | +5.82% | 46.34 | 9.79 |
| 10/09 | 1,841 | 1,863 | 1,835 | 1,850 | +0.38% | 186,600 | 1752億3688万 | +7.18% | 46.7 | 9.86 |
| 10/08 | 1,820 | 1,856 | 1,820 | 1,843 | +1.26% | 247,600 | 1745億7382万 | +7.4% | 46.52 | 9.82 |
| 10/07 | 1,807 | 1,820 | 1,802 | 1,820 | +0.72% | 128,600 | 1723億9520万 | +6.62% | 45.94 | 9.7 |
| 10/04 | 1,786 | 1,808 | 1,775 | 1,807 | +1.57% | 140,100 | 1711億6381万 | +6.42% | 45.61 | 9.63 |
| 10/03 | 1,789 | 1,804 | 1,765 | 1,779 | -1.82% | 190,600 | 1685億1158万 | +5.27% | 44.9 | 9.48 |
| 10/02 | 1,766 | 1,818 | 1,766 | 1,812 | +2.9% | 278,500 | 1716億3742万 | +7.54% | 45.74 | 9.66 |
| 10/01 | 1,758 | 1,767 | 1,739 | 1,761 | +0.06% | 155,800 | 1668億657万 | +4.88% | 44.45 | 9.39 |
| 09/30 | 1,745 | 1,761 | 1,738 | 1,760 | -0.06% | 138,700 | 1667億1184万 | +5.14% | 44.42 | 9.38 |
| 09/27 | 1,767 | 1,772 | 1,741 | 1,761 | -0.68% | 171,500 | 1668億657万 | +5.58% | 44.45 | 9.39 |
| 09/26 | 1,780 | 1,797 | 1,768 | 1,773 | +0.28% | 162,100 | 1679億4324万 | +6.61% | 44.75 | 9.45 |
| 09/25 | 1,790 | 1,794 | 1,764 | 1,768 | -1.17% | 168,400 | 1674億6963万 | +6.7% | 44.63 | 9.42 |
| 09/24 | 1,774 | 1,804 | 1,759 | 1,789 | +0.39% | 263,800 | 1694億5880万 | +8.29% | 45.16 | 9.54 |
| 09/20 | 1,790 | 1,813 | 1,777 | 1,782 | +0.06% | 351,800 | 1687億9574万 | +8.33% | 44.98 | 9.5 |
| 09/19 | 1,738 | 1,785 | 1,738 | 1,781 | +2.47% | 354,500 | 1687億102万 | +8.66% | 44.95 | 9.49 |
| 09/18 | 1,684 | 1,748 | 1,683 | 1,738 | +3.76% | 426,000 | 1646億2795万 | +6.43% | 43.87 | 9.26 |
| 09/17 | 1,650 | 1,684 | 1,635 | 1,675 | +1.45% | 283,900 | 1586億6042万 | +2.82% | 42.28 | 8.93 |
| 09/13 | 1,640 | 1,656 | 1,627 | 1,651 | +1.66% | 353,700 | 1563億8708万 | +1.48% | 41.67 | 8.8 |
| 09/12 | 1,623 | 1,638 | 1,613 | 1,624 | +0.25% | 210,300 | 1538億2957万 | -0.12% | 40.99 | 8.66 |
| 09/11 | 1,619 | 1,632 | 1,599 | 1,620 | 0% | 234,600 | 1534億5068万 | -0.31% | 40.89 | 8.64 |
| 09/10 | 1,637 | 1,641 | 1,616 | 1,620 | -0.86% | 119,500 | 1534億5068万 | -0.25% | 40.89 | 8.64 |
| 09/09 | 1,623 | 1,642 | 1,618 | 1,634 | +1.11% | 133,600 | 1547億7679万 | +0.68% | 41.24 | 8.71 |
| 09/06 | 1,640 | 1,650 | 1,612 | 1,616 | -2.06% | 124,600 | 1530億7178万 | -0.37% | 40.79 | 8.61 |
| 09/05 | 1,632 | 1,669 | 1,630 | 1,650 | +1.54% | 359,400 | 1562億9235万 | +1.73% | 41.65 | 8.8 |
| 09/04 | 1,608 | 1,638 | 1,607 | 1,625 | +0.49% | 244,800 | 1539億2429万 | +0.18% | 41.02 | 8.66 |
| 09/03 | 1,588 | 1,624 | 1,582 | 1,617 | +2.02% | 201,700 | 1531億6651万 | -0.37% | 40.81 | 8.62 |
| 09/02 | 1,608 | 1,615 | 1,581 | 1,585 | -2.16% | 216,200 | 1501億3538万 | -2.4% | 40.01 | 8.45 |
| 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 |
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 | 2,352 2020/1/27 | 411,900 | 59.37 予想 | 12.54 実績 | 2227億8765万 | - | ||||