4763 クリーク・アンド・リバー社

4763
2024/07/12
時価
353億円
PER 予
10.66倍
2010年以降
赤字-50.94倍
(2010-2024年)
PBR
2.2倍
2010年以降
0.71-5.04倍
(2010-2024年)
配当 予
2.8%
ROE 予
20.63%
ROA 予
11.87%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
1,536
始値
1,515
高値
1,555
安値
1,501
終値 +0.07%
1,537
出来高 -42.15%
206,800

乖離率

株価(5日)
移動平均値
-6.17%
1,638
株価(25日)
移動平均値
-12.57%
1,758
出来高(5日)
移動平均値
-26.04%
279,620

2024/02/19~2024/07/12

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
2024
07/121,5151,5551,5011,537+0.07%206,800353億6483万-12.57%10.662.2
07/111,5711,5771,5301,536-2.04%357,500353億4182万-12.97%10.652.2
07/101,6311,6751,5531,568-12.45%662,800360億7811万-11.46%10.872.24
07/091,7591,7961,7591,791+1.82%96,300412億911万+0.79%12.422.56
07/081,8081,8081,7591,759-3.09%74,700404億7283万-0.9%12.22.52
07/051,8351,8361,8141,815-0.27%47,200417億6133万+2.37%12.592.6
07/041,8111,8301,8111,820+0.05%40,600418億7638万+2.94%12.622.6
07/031,8071,8301,8071,819+0.28%35,100418億5337万+3.23%12.622.6
07/021,8271,8351,8031,814-0.71%50,900417億3832万+3.3%12.582.6
07/011,8281,8351,8171,827+0.5%36,900420億3744万+4.4%12.672.61
06/281,8351,8361,8161,818-0.66%52,700418億3036万+4.24%12.612.6
06/271,8231,8381,8201,830+0.55%40,600421億647万+5.23%12.692.62
06/261,8111,8261,8061,820-0.44%41,500418億7638万+5.02%12.622.6
06/251,8021,8311,7901,828+1.9%53,900420億6045万+5.85%12.682.62
06/241,7991,8001,7831,794+0.17%43,000412億7814万+4.24%12.442.57
06/211,8201,8211,7851,791-0.78%78,100412億911万+4.25%12.422.56
06/201,7961,8121,7891,805+0.06%30,200415億3124万+5.25%12.522.58
06/191,7941,8201,7791,804+1.01%55,900415億823万+5.5%12.512.58
06/181,7561,7861,7541,786+1.71%53,100410億9407万+4.63%12.392.56
06/171,7601,7601,7341,756-0.23%39,900404億380万+2.99%12.182.51
06/141,7221,7601,7211,760+1.5%64,800404億9584万+3.35%12.212.52
06/131,7601,7601,7171,734-0.74%57,600398億9760万+1.94%12.032.48
06/121,7671,7711,7351,747+1.81%145,900401億9672万+2.76%12.122.5
06/111,6881,7161,6871,716+1.9%55,600394億8344万+1.06%11.92.46
06/101,6881,7091,6841,684-0.82%33,000387億4715万-0.77%11.682.41
06/071,7031,7051,6811,698-0.18%34,700390億6928万+0.12%11.782.43
06/061,7231,7231,6931,701-1.05%26,000391億3830万+0.29%11.82.43
06/051,7111,7271,7091,719-0.64%20,700395億5247万+1.48%11.922.46
06/041,7091,7381,7091,730+1.23%36,600398億557万+2.37%122.48
06/031,6931,7101,6851,709+1.48%30,600393億2238万+1.42%11.852.45
05/311,6801,6851,6641,684+0.54%30,300387億4715万+0.18%11.682.41
05/301,6501,6761,6331,675+0.42%34,400385億4007万-0.18%11.622.43
05/291,6721,6971,6681,668-0.54%33,300383億7901万-0.48%11.572.42
05/281,6711,7041,6651,677+0.36%28,300385億8609万+0.3%11.632.43
05/271,6741,6801,6651,671-0.65%44,900384億4803万+0.06%11.592.42
05/241,6621,6901,6611,682+0.06%30,900387億113万+1.02%11.662.44
05/231,6711,6931,6711,681+0.18%28,000386億7812万+1.14%11.662.44
05/221,6801,7001,6761,678-0.53%41,900386億910万+0.9%11.642.43
05/211,7351,7531,6751,687-1.86%82,000388億1618万+1.32%11.72.45
05/201,7111,7311,7091,719+0.47%40,400395億5247万+2.5%11.922.49
05/171,6771,7201,6701,711+2.27%39,100393億6839万+1.42%11.872.48
05/161,7111,7121,6541,673-2.79%81,300384億9405万-1.47%11.62.43
05/151,7431,7431,7131,721-1.26%34,600395億9848万+0.7%11.942.5
05/141,7191,7441,7191,743+1.51%63,000401億468万+1.51%12.092.53
05/131,7101,7181,7081,717+0.41%55,600395億645万-0.46%11.912.49
05/101,7101,7181,7011,710+0.53%65,000393億4539万-1.33%11.862.48
05/091,6851,7101,6851,701+0.95%55,800391億3830万-2.3%11.82.47
05/081,6931,7081,6851,685-0.47%67,300387億7016万-3.77%11.692.44
05/071,6801,6961,6771,693+1.5%59,800389億5423万-3.97%11.742.46
05/021,6851,6911,6671,668-1.01%62,800383億7901万-5.98%11.572.42
05/011,6641,6901,6601,685+1.26%80,400387億7016万-5.6%11.692.44
04/301,6561,6641,6471,664+2.72%72,100382億8697万-7.3%11.542.41
04/261,6081,6301,6051,620+0.62%70,600372億7458万-10.25%11.232.35
04/251,6041,6281,5971,610+0.31%69,200370億4449万-11.34%11.172.34
04/241,6111,6241,6051,605+0.44%83,900369億2944万-12.2%11.132.33
04/231,6211,6241,5971,598-2.02%89,600367億6838万-13.25%11.082.32
04/221,6031,6331,6031,631+3.49%92,800375億2767万-12.08%11.312.37
04/191,5791,5971,5661,576-2.54%140,900362億6218万-15.45%10.932.29
04/181,5621,6351,5511,617+4.46%135,400372億555万-13.94%11.212.35
04/171,5911,5911,5281,548-3.13%279,000356億1793万-18.1%10.742.25
04/161,6741,6801,5931,598-6.33%269,300367億6838万-16.12%11.082.32
04/151,7311,7481,7011,706-1.44%248,900392億5335万-11.01%11.832.47
04/121,8651,9061,7251,731-12.8%649,400398億2857万-9.98%122.51
04/111,9601,9851,9521,985+0.1%72,400456億7286万+3.01%13.772.88
04/101,9731,9981,9691,983-0.15%47,200456億2684万+3.23%13.752.88
04/091,9451,9861,9451,986+1.69%43,000456億9587万+3.71%13.772.88
04/081,9251,9571,9211,953+1.93%47,600449億3657万+2.3%13.542.83
04/051,9201,9261,9001,916-0.73%34,800440億8524万+0.42%13.292.78
04/041,9171,9391,9171,930+0.68%30,800444億737万+1.1%13.382.8
04/031,9211,9291,8921,917-0.21%30,000441億825万+0.47%13.292.78
04/021,9731,9731,9171,921-1.64%34,500442億28万+0.58%13.322.79
04/011,9601,9721,9511,953-1.06%30,600449億3657万+2.2%13.542.83
03/291,9681,9851,9541,974+0.3%45,900454億1976万+3.35%13.692.86
03/281,9471,9841,9471,968+1.03%49,800452億8171万+3.09%13.652.85
03/271,9411,9601,9411,948+0.46%39,600448億2153万+2.1%13.512.83
03/261,9011,9391,9011,939+2%37,100446億1445万+1.68%13.452.81
03/251,8911,9201,8911,901-0.26%76,800437億4010万-0.21%13.182.76
03/221,9101,9211,8951,906-0.52%52,500438億5515万-0.05%13.222.76
03/211,9691,9691,9111,916-1.39%42,500440億8524万+0.42%13.292.78
03/191,9261,9541,9191,943+0.88%39,000447億648万+1.73%13.482.82
03/181,8931,9291,8851,926+3.1%64,100443億1533万+0.78%13.362.79
03/151,9291,9291,8581,868-3.51%187,500429億8081万-2.35%12.952.71
03/141,9221,9441,9101,936+1.52%46,900445億4542万+0.94%13.432.81
03/131,9231,9381,8871,907-0.42%61,600438億7816万-0.78%13.232.77
03/121,8951,9151,8541,915+1.16%64,200440億6223万-0.67%13.282.78
03/111,8511,8931,8491,893+1.34%68,000435億5603万-2.02%13.132.75
03/081,8171,8731,8161,868+2.86%64,400429億8081万-3.51%12.952.71
03/071,8451,8521,8051,816-1.09%105,700417億8434万-6.49%12.592.63
03/061,8161,8441,8161,836+0.27%75,700422億4452万-5.75%12.732.66
03/051,8491,8591,8161,831-1.03%104,900421億2947万-6.29%12.72.66
03/041,9081,9111,8501,850-3.85%156,700425億6665万-5.56%12.832.68
03/011,9491,9581,9181,924-0.36%43,300442億6931万-2.04%13.342.79
02/291,9201,9341,9161,931+0.47%53,200444億3037万-1.73%15.832.71
02/281,9201,9391,9151,922-1.69%51,700442億2329万-2.39%15.872.71
02/271,9361,9621,9361,955+0.62%73,200449億8259万-0.86%16.142.76
02/261,9551,9741,9371,943+0.41%74,300447億648万-1.57%16.052.74
02/221,9441,9561,9281,935-0.46%64,800445億2241万-2.07%15.982.73
02/211,9391,9501,9271,944+0.36%53,400447億2949万-1.72%16.052.74
02/201,9351,9441,9181,937+0.83%78,200445億6843万-2.17%162.73
02/191,9151,9281,9121,921+0.47%72,800442億28万-3.13%15.862.71

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
2009年
2月期
290
29,000
6/16
97
9,650
10/9
181,800
1,818
4/15
--+32.72%
1/9
-39.4%
10/8
2010年
2月期
217
21,700
7/10
111
11,130
11/24

11,100
11/17
282,300
2,823
7/10
--+29.94%
7/9
-19.54%
9/28
2011年
2月期
176
17,600
1/24

17,600
1/20
95
9,500
10/4
1,401,800
14,018
1/20
39億7918万21億4785万+82.23%
3/10
-14.45%
4/4
2012年
2月期
352
35,200
3/11
103
10,340
8/9
2,328,500
23,285
3/10
79億5836万23億3777万+41.17%
10/13
-25.7%
8/9
2013年
2月期
544
54,400
1/10
133
13,330
6/4
3,233,800
32,338
11/6
122億9929万30億1377万+70.63%
7/10
-20.28%
5/15
2014年
2月期
600
5/9
354
9/4

9/2
1,070,500
5/9
135億6540万80億358万+16.18%
10/24
-20.11%
9/2
2015年
2月期
893
10/23
348
5/21

5/14
2,480,700
9/30
201億8983万78億6793万+22.74%
10/7
-13.37%
11/17
2016年
2月期
718
3/20
350
2/12
1,105,500
12/10
162億3326万79億1315万+20.25%
12/10
-26.13%
2/12
2017年
2月期
1,156
2/13
403
3/1
2,011,400
7/8
261億3600万91億1142万+25.17%
1/4
-13.03%
6/24
2018年
2月期
1,538
7/20
837
4/13
2,488,400
7/6
347億7264万189億2373万+35.88%
7/11
-11.08%
2/14
2019年
2月期
1,340
10/4
870
12/25
652,700
4/4
302億9606万196億6983万+16.28%
4/9
-20.27%
12/25
2020年
2月期
1,395
4/17
882
2/28
438,200
1/20
315億3955万199億4113万+14.65%
4/17
-28.32%
3/13
2021年
2月期
1,508
10/6
605
3/23
1,626,200
10/9
346億9757万136億7844万+23.42%
4/10
-18.24%
10/30
2022年
2月期
2,247
12/10
1,228
3/5

3/1
854,600
4/9
517億122万282億5505万+15.91%
3/30
-13.69%
1/14
2023年
2月期
2,639
9/15
1,624
3/9
1,255,200
10/7
607億2075万373億6661万+15.54%
4/5
-18.16%
10/17
2024年
2月期
2,420
4/7
1,784
10/24
574,000
4/7
556億8178万410億4805万+8.02%
1/4
-9.8%
10/26
最新1,537
2024/7/12
206,800353億6483万-12.57%
1,758

年間値上がり率

2001/12/28 vs 2000/12/29
-20%(0.8倍)
2002/12/30 vs 2001/12/28
-82%(0.18倍)
2003/12/30 vs 2002/12/30
63%(1.63倍)
2004/12/30 vs 2003/12/30
86%(1.86倍)
2005/12/30 vs 2004/12/30
150%(2.5倍)
2006/12/29 vs 2005/12/30
-48%(0.52倍)
2007/12/28 vs 2006/12/29
-47%(0.53倍)
2008/12/30 vs 2007/12/28
-41%(0.59倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
61%(1.61倍)
2012/12/28 vs 2011/12/30
134%(2.34倍)
2013/12/30 vs 2012/12/28
8%(1.08倍)
2014/12/30 vs 2013/12/30
56%(1.56倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
41%(1.41倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
84%(1.84倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/07/12 vs 2023/12/29
-30%(0.7倍)
過去安値
63円(2003/04/03)
2340%(24.4倍)
1,537円(7/12)