4763 クリーク・アンド・リバー社

4763
2024/03/28
時価
452億円
PER 予
14.4倍
2010年以降
赤字-50.94倍
(2010-2023年)
PBR
2.77倍
2010年以降
0.71-5.04倍
(2010-2023年)
配当 予
2.08%
ROE 予
19.27%
ROA 予
11.8%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,948
始値
1,947
高値
1,984
安値
1,947
終値 +1.03%
1,968
出来高 +25.76%
49,800

乖離率

株価(5日)
移動平均値
+1.86%
1,932
株価(25日)
移動平均値
+3.09%
1,909
出来高(5日)
移動平均値
-2.66%
51,160

2023/10/30~2024/03/28

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
03/281,9471,9841,9471,968+1.03%49,800452億8171万+3.09%14.42.77
03/271,9411,9601,9411,948+0.46%39,600448億2153万+2.1%14.252.75
03/261,9011,9391,9011,939+2%37,100446億1445万+1.68%14.192.73
03/251,8911,9201,8911,901-0.26%76,800437億4010万-0.21%13.912.68
03/221,9101,9211,8951,906-0.52%52,500438億5515万-0.05%13.952.69
03/211,9691,9691,9111,916-1.39%42,500440億8524万+0.42%14.022.7
03/191,9261,9541,9191,943+0.88%39,000447億648万+1.73%14.222.74
03/181,8931,9291,8851,926+3.1%64,100443億1533万+0.78%14.092.72
03/151,9291,9291,8581,868-3.51%187,500429億8081万-2.35%13.672.63
03/141,9221,9441,9101,936+1.52%46,900445億4542万+0.94%14.172.73
03/131,9231,9381,8871,907-0.42%61,600438億7816万-0.78%13.952.69
03/121,8951,9151,8541,915+1.16%64,200440億6223万-0.67%14.012.7
03/111,8511,8931,8491,893+1.34%68,000435億5603万-2.02%13.852.67
03/081,8171,8731,8161,868+2.86%64,400429億8081万-3.51%13.672.63
03/071,8451,8521,8051,816-1.09%105,700417億8434万-6.49%13.292.56
03/061,8161,8441,8161,836+0.27%75,700422億4452万-5.75%13.432.59
03/051,8491,8591,8161,831-1.03%104,900421億2947万-6.29%13.42.58
03/041,9081,9111,8501,850-3.85%156,700425億6665万-5.56%13.542.61
03/011,9491,9581,9181,924-0.36%43,300442億6931万-2.04%14.082.71
02/291,9201,9341,9161,931+0.47%53,200444億3037万-1.73%14.132.72
02/281,9201,9391,9151,922-1.69%51,700442億2329万-2.39%14.062.71
02/271,9361,9621,9361,955+0.62%73,200449億8259万-0.86%14.32.76
02/261,9551,9741,9371,943+0.41%74,300447億648万-1.57%14.222.74
02/221,9441,9561,9281,935-0.46%64,800445億2241万-2.07%14.162.73
02/211,9391,9501,9271,944+0.36%53,400447億2949万-1.72%14.222.74
02/201,9351,9441,9181,937+0.83%78,200445億6843万-2.17%14.172.73
02/191,9151,9281,9121,921+0.47%72,800442億28万-3.13%14.062.71
02/161,9451,9451,9111,912-1.04%79,400439億9320万-3.73%13.992.7
02/151,9431,9471,9191,932-0.31%56,700444億5338万-3.3%14.142.72
02/141,9521,9551,9211,938-1.67%77,500445億9144万-3.58%14.182.73
02/131,9781,9891,9631,971+0.72%55,700453億5073万-2.57%14.422.78
02/091,9872,0001,9571,957-1.51%53,700450億2861万-3.69%14.322.76
02/081,9881,9971,9701,987-0.55%50,400457億1888万-2.74%14.542.8
02/072,0252,0271,9961,998-1.14%57,600459億7198万-2.63%14.622.82
02/062,0502,0532,0132,021-1.7%62,200465億118万-1.89%14.792.85
02/052,0102,0602,0102,056+2.14%50,000473億650万-0.44%15.042.9
02/022,0062,0352,0002,013+0.35%50,700463億1711万-2.57%14.732.84
02/011,9942,0181,9942,006-0.35%32,900461億5605万-2.95%14.682.83
01/311,9652,0131,9642,013+2.29%81,900463億1711万-2.8%14.732.84
01/302,0102,0171,9651,968-1.16%79,900452億8171万-5.07%14.42.77
01/291,9792,0051,9741,991+1.84%98,400458億1091万-4.09%14.572.81
01/261,9521,9761,9511,955-0.26%57,500449億8259万-5.92%14.32.76
01/251,9701,9971,9571,960-0.51%70,800450億9764万-5.81%14.342.76
01/242,0302,0351,9651,970-2.09%133,100453億2773万-5.47%14.412.78
01/232,0062,0352,0052,012+0.6%86,100462億9410万-3.5%14.722.84
01/222,0122,0121,9982,000-0.05%58,300460億1800万-4.12%14.632.82
01/192,0052,0101,9992,001+0.05%42,700460億4100万-4.07%14.642.82
01/181,9962,0091,9962,000+0.81%44,900460億1800万-4.17%14.632.82
01/172,0052,0191,9841,984-0.8%102,500456億4985万-4.89%14.522.8
01/162,0052,0171,9912,000-0.1%69,900460億1800万-4.17%14.632.82
01/152,0082,0281,9932,002-0.25%121,300460億6401万-4.16%14.652.82
01/122,0512,0822,0062,007-9.23%304,800461億7906万-4.02%14.692.83
01/112,2392,2392,2102,211-1.25%62,400508億7289万+5.64%16.183.12
01/102,2402,2452,2252,239-0.22%37,000515億1715万+7.28%16.383.16
01/092,2222,2562,2212,244+1.54%28,100516億3219万+7.83%16.423.16
01/052,2412,2602,2062,210-1.21%38,200508億4989万+6.45%16.173.12
01/042,1972,2442,1742,237+1.77%68,800514億7113万+8.02%16.373.15
2023
12/292,2022,2192,1752,198-0.05%62,000505億7378万+6.49%16.083.1
12/282,1502,2032,1412,199+2.52%57,600505億9679万+6.7%16.093.1
12/272,0962,1452,0962,145+2.73%43,700493億5430万+4.28%15.73.02
12/262,0462,0912,0462,088+2.05%28,700480億4279万+1.56%15.282.94
12/252,1142,1142,0462,046-2.48%16,600470億7641万-0.49%14.972.88
12/222,0572,1062,0522,098+2.44%39,000482億7288万+2.04%15.352.96
12/212,0222,0592,0162,048+0.1%34,600471億2243万-0.24%14.992.89
12/202,0502,0692,0422,0460%51,500470億7641万-0.29%14.972.88
12/192,0072,0462,0062,046+1.09%26,600470億7641万-0.2%14.972.88
12/182,0302,0302,0002,024-0.54%35,700465億7021万-1.22%14.812.85
12/152,0152,0392,0022,035+0.99%44,500468億2331万-0.68%14.892.87
12/142,0162,0482,0012,015-0.15%36,400463億6313万-1.61%14.742.84
12/132,0102,0392,0012,018+0.55%36,600464億3216万-1.46%14.772.85
12/122,0382,0461,9982,007-1.28%24,100461億7906万-1.95%14.692.83
12/111,9872,0361,9872,033+2.68%47,600467億7729万-0.78%14.882.87
12/081,9742,0171,9741,980-1.05%58,100455億5782万-3.27%14.492.79
12/072,0282,0281,9992,001-2.58%28,800460億4100万-2.25%14.642.82
12/062,0372,0622,0332,054+0.83%39,300472億6048万+0.44%15.032.9
12/052,0572,0672,0372,037-1.21%29,600468億6933万-0.15%14.92.87
12/042,0502,0742,0462,062-0.19%15,400474億4455万+1.38%15.092.91
12/012,0932,1002,0622,066-1.29%24,700475億3659万+2.13%15.122.91
11/302,1082,1112,0872,093-0.71%21,800481億5783万+3.92%15.312.95
11/292,0732,1202,0732,108+0.81%26,700485億297万+5.19%15.422.98
11/282,0722,0942,0642,091+1.21%20,000481億1181万+4.86%15.32.96
11/272,1102,1302,0642,066-2.13%24,100475億3659万+4.08%15.122.93
11/242,1062,1232,0892,111+0.05%32,200485億7199万+6.78%15.452.99
11/222,1242,1382,1102,110-0.52%33,000485億4899万+7.11%15.442.99
11/212,0842,1322,0832,121+2.22%77,900488億208万+7.94%15.523
11/202,0502,0952,0422,075+1.17%56,500477億4367万+5.98%15.182.94
11/172,0502,0632,0312,051+1.18%72,400471億9145万+4.86%15.012.9
11/162,0202,0412,0132,027-0.1%51,600466億3924万+3.63%14.832.87
11/152,0402,0482,0102,029+1.45%84,000466億8526万+3.73%14.852.87
11/142,0052,0251,9892,000+0.05%67,000460億1800万+2.25%14.632.83
11/132,0362,0361,9941,999-1.24%17,900459億9499万+2.25%14.632.83
11/101,9882,0271,9882,024+0.25%23,800465億7021万+3.48%14.812.87
11/092,0182,0332,0032,0190%21,200464億5517万+3.33%14.772.86
11/082,0192,0241,9982,019+0.95%56,900464億5517万+3.33%14.772.86
11/072,0302,0462,0002,000-1.82%27,800460億1800万+2.2%14.632.83
11/062,0162,0392,0072,037+1.55%35,500468億6933万+3.82%14.92.88
11/021,9772,0061,9772,006+1.47%53,800461億5605万+2.09%14.682.84
11/011,9701,9961,9641,977+1.13%60,700454億8879万+0.41%14.472.8
10/311,9421,9641,9261,955+1.72%69,700449億8259万-1.01%14.32.77
10/301,8781,9241,8781,922+2.34%255,800442億2329万-3.03%14.062.72

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
最新1,968
2024/3/28
49,800452億8171万+3.09%
1,909

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)
2024/03/28 vs 2023/12/29
-10%(0.9倍)
過去安値
63円(2003/04/03)
3024%(31.24倍)
1,968円(3/28)