クリーク・アンド・リバー社(4763) 株価チャート・PER9.67倍・PBR1.53倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,456	1,457	1,447	1,454	25,700	1,444.8	1,481.9
10/20(火)	1,450	1,456	1,440	1,450	50,600	1,443.2	1,482.5
10/19(月)	1,446	1,456	1,439	1,450	42,100	1,444.2	1,482.5
10/16(金)	1,428	1,453	1,428	1,452	65,500	1,445.4	1,482.6
10/15(木)	1,446	1,449	1,419	1,418	97,600	1,454.0	1,483.5
10/14(水)	1,457	1,458	1,437	1,446	56,500	1,472.4	1,486.7
10/13(火)	1,465	1,470	1,448	1,455	59,700	1,486.6	1,488.5
10/09(金)	1,456	1,469	1,445	1,456	156,600	1,495.6	1,491.6
10/08(木)	1,500	1,509	1,490	1,495	68,000	1,500.2	1,495.2
10/07(水)	1,506	1,520	1,506	1,510	24,900	1,503.2	1,496.6
10/06(火)	1,504	1,520	1,500	1,517	33,800	1,509.8	1,497.7
10/05(月)	1,481	1,500	1,481	1,500	52,300	1,510.4	1,498.4
10/02(金)	1,500	1,504	1,477	1,479	52,100	1,512.2	1,499.5
10/01(木)	1,530	1,532	1,489	1,510	72,000	1,515.0	1,500.7
09/30(水)	1,525	1,543	1,523	1,543	60,600	1,509.0	1,500.8
09/29(火)	1,505	1,525	1,499	1,520	58,100	1,499.2	1,499.6
09/28(月)	1,498	1,512	1,487	1,509	62,300	1,494.8	1,498.6
09/25(金)	1,480	1,500	1,480	1,493	35,700	1,491.0	1,497.9
09/24(木)	1,481	1,493	1,479	1,480	41,300	1,490.2	1,497.5
09/18(金)	1,493	1,504	1,491	1,494	20,800	1,491.0	1,497.3
09/17(木)	1,480	1,513	1,480	1,498	37,300	1,483.2	1,495.2
09/16(水)	1,485	1,497	1,485	1,490	16,800	1,477.4	1,492.8
09/15(火)	1,483	1,496	1,481	1,489	18,600	1,469.6	1,491.2
09/14(月)	1,456	1,484	1,456	1,484	27,100	1,462.4	1,489.2
09/11(金)	1,453	1,460	1,450	1,455	35,400	1,460.2	1,487.3
09/10(木)	1,442	1,469	1,442	1,469	25,500	1,469.0	1,484.7
09/09(水)	1,450	1,459	1,444	1,451	46,100	1,473.4	1,482.3
09/08(火)	1,466	1,470	1,453	1,453	39,400	1,489.8	1,480.8
09/07(月)	1,499	1,504	1,473	1,473	31,000	1,508.2	1,480.4
09/04(金)	1,484	1,504	1,484	1,499	27,600	1,519.4	1,481.3
09/02(水)	1,515	1,519	1,491	1,491	55,600	1,527.4	1,482.2
09/01(火)	1,540	1,544	1,514	1,533	35,400	1,536.0	1,482.8
08/31(月)	1,545	1,546	1,531	1,545	69,600	1,534.8	1,481.8
08/28(金)	1,530	1,530	1,519	1,529	43,200	1,527.6	1,479.9
08/27(木)	1,530	1,543	1,530	1,539	27,700	1,524.2	1,478.0
08/26(水)	1,529	1,547	1,526	1,534	52,300	1,519.2	1,476.3
08/25(火)	1,519	1,530	1,515	1,527	42,400	1,511.4	1,474.9
08/24(月)	1,517	1,530	1,508	1,509	37,500	1,504.4	1,472.6
08/21(金)	1,516	1,521	1,503	1,512	33,100	1,499.2	1,471.5
08/20(木)	1,499	1,514	1,487	1,514	42,000	1,491.6	1,468.8
08/19(水)	1,495	1,509	1,485	1,495	42,400	1,477.4	1,467.1
08/18(火)	1,490	1,496	1,472	1,492	40,900	1,465.6	1,465.8
08/17(月)	1,463	1,490	1,463	1,483	44,100	1,457.4	1,464.0
08/14(金)	1,434	1,477	1,434	1,474	58,400	1,448.6	1,458.0
08/13(木)	1,436	1,447	1,427	1,443	42,800	1,441.2	1,452.3
08/12(水)	1,441	1,443	1,423	1,436	45,900	1,430.4	1,447.9
08/10(月)	1,447	1,457	1,423	1,451	48,500	1,425.2	1,443.7
08/07(金)	1,420	1,440	1,417	1,439	31,900	1,417.6	1,438.6
08/06(木)	1,399	1,437	1,398	1,437	63,700	1,418.6	1,433.4
08/05(水)	1,416	1,416	1,383	1,389	62,500	1,430.2	1,427.9
08/04(火)	1,420	1,430	1,401	1,410	53,900	1,456.8	1,425.2
08/03(月)	1,442	1,448	1,409	1,413	52,900	1,475.6	1,421.0
07/31(金)	1,487	1,492	1,441	1,444	78,900	1,495.0	1,415.6
07/30(木)	1,521	1,521	1,493	1,495	63,800	1,505.4	1,408.9
07/29(水)	1,507	1,522	1,491	1,522	43,500	1,502.6	1,400.5
07/28(火)	1,520	1,521	1,501	1,504	45,700	1,497.6	1,390.8
07/27(月)	1,498	1,513	1,496	1,510	44,900	1,496.8	1,382.4
07/24(金)	1,484	1,499	1,470	1,496	37,200	1,488.8	1,373.0
07/23(木)	1,483	1,486	1,476	1,481	44,500	1,485.6	1,364.3
07/22(水)	1,498	1,505	1,478	1,497	44,900	1,478.6	1,355.8
07/21(火)	1,482	1,503	1,482	1,500	65,100	1,473.4	1,346.8
07/17(金)	1,469	1,480	1,464	1,470	43,900	1,465.6	1,337.7
07/16(木)	1,444	1,482	1,444	1,480	62,500	1,461.2	1,329.2
07/15(水)	1,471	1,471	1,443	1,446	48,100	1,432.0	1,320.6
07/14(火)	1,475	1,487	1,468	1,471	64,300	1,408.8	1,313.6
07/13(月)	1,455	1,479	1,446	1,461	129,300	1,381.4	1,304.6
07/10(金)	1,424	1,475	1,407	1,448	376,200	1,355.2	1,296.5
07/09(木)	1,325	1,340	1,325	1,334	50,100	1,330.2	1,288.6
07/08(水)	1,339	1,341	1,330	1,330	30,000	1,325.6	1,283.7
07/07(火)	1,330	1,340	1,330	1,334	27,700	1,319.4	1,279.7
07/06(月)	1,324	1,330	1,321	1,330	22,100	1,316.6	1,276.1
07/03(金)	1,325	1,326	1,313	1,323	36,700	1,311.8	1,273.1
07/02(木)	1,313	1,320	1,303	1,311	45,100	1,302.6	1,271.0
07/01(水)	1,308	1,311	1,292	1,299	28,000	1,296.0	1,270.0
06/30(火)	1,307	1,321	1,301	1,320	55,100	1,293.2	1,269.3
06/29(月)	1,287	1,306	1,280	1,306	40,400	1,284.8	1,268.0
06/26(金)	1,284	1,284	1,265	1,277	32,300	1,282.4	1,266.9
06/25(木)	1,294	1,296	1,277	1,278	26,200	1,282.2	1,268.0
06/24(水)	1,288	1,297	1,275	1,285	25,200	1,282.2	1,268.2
06/23(火)	1,297	1,297	1,278	1,278	28,500	1,279.2	1,268.2
06/22(月)	1,293	1,295	1,284	1,294	38,000	1,277.6	1,269.4
06/19(金)	1,278	1,280	1,264	1,276	43,300	1,273.6	1,268.9
06/18(木)	1,276	1,288	1,271	1,278	35,400	1,269.6	1,269.7
06/17(水)	1,276	1,284	1,265	1,270	25,700	1,267.0	1,269.9
06/16(火)	1,277	1,277	1,257	1,270	31,300	1,267.4	1,270.8
06/15(月)	1,256	1,277	1,256	1,274	29,700	1,262.4	1,271.6
06/12(金)	1,259	1,261	1,242	1,256	39,800	1,259.4	1,272.5
06/11(木)	1,278	1,278	1,256	1,265	32,500	1,258.2	1,274.2
06/10(水)	1,253	1,272	1,240	1,272	24,800	1,247.8	1,275.7
06/09(火)	1,264	1,268	1,245	1,245	44,000	1,239.4	1,277.3
06/08(月)	1,250	1,261	1,246	1,259	53,600	1,239.2	1,280.8
06/05(金)	1,226	1,258	1,223	1,250	47,800	1,238.2	1,283.7
06/04(木)	1,223	1,226	1,213	1,213	51,100	1,242.6	1,286.0
06/03(水)	1,236	1,238	1,217	1,230	66,800	1,257.0	1,290.5
06/02(火)	1,254	1,254	1,235	1,244	41,900	1,267.4	1,295.2
06/01(月)	1,275	1,275	1,247	1,254	75,500	1,276.0	1,299.5
05/29(金)	1,285	1,286	1,270	1,272	46,300	1,280.8	1,304.0
05/28(木)	1,280	1,286	1,272	1,285	31,900	1,287.2	1,307.8
05/27(水)	1,287	1,294	1,279	1,282	31,700	1,287.0	1,311.2
05/26(火)	1,286	1,293	1,280	1,287	40,900	1,287.6	1,314.6
05/25(月)	1,301	1,308	1,278	1,278	48,500	1,291.6	1,318.2
05/22(金)	1,300	1,314	1,298	1,304	31,400	1,292.4	1,320.8
05/21(木)	1,290	1,299	1,284	1,284	34,400	1,290.8	1,322.5
05/20(水)	1,305	1,309	1,283	1,285	34,800	1,290.8	1,325.5
05/19(火)	1,282	1,307	1,282	1,307	33,700	1,292.0	1,331.2
05/18(月)	1,290	1,300	1,281	1,282	27,600	1,288.8	1,337.8
05/15(金)	1,283	1,300	1,281	1,296	29,000	1,291.8	1,344.8
05/14(木)	1,292	1,296	1,281	1,284	35,600	1,292.0	1,350.6
05/13(水)	1,291	1,300	1,291	1,291	25,400	1,295.8	1,356.9
05/12(火)	1,296	1,302	1,290	1,291	26,400	1,300.2	1,362.2
05/11(月)	1,307	1,319	1,296	1,297	28,700	1,308.2	1,367.9
05/08(金)	1,303	1,308	1,292	1,297	48,100	1,315.2	1,372.4
05/07(木)	1,322	1,323	1,303	1,303	54,500	1,317.4	1,376.3
05/01(金)	1,319	1,328	1,312	1,313	44,400	1,321.8	1,382.1
04/30(木)	1,327	1,333	1,317	1,331	43,500	1,329.0	1,385.6
04/28(火)	1,310	1,332	1,310	1,332	42,900	1,332.8	1,388.5
04/27(月)	1,325	1,325	1,308	1,308	53,000	1,339.8	1,390.5
04/24(金)	1,352	1,353	1,325	1,325	37,000	1,351.6	1,392.2
04/23(木)	1,351	1,363	1,327	1,349	106,500	1,360.4	1,394.9
04/22(水)	1,370	1,371	1,347	1,350	42,900	1,364.2	1,398.2
04/21(火)	1,375	1,376	1,365	1,367	23,000	1,369.8	1,401.2
04/20(月)	1,370	1,379	1,364	1,367	26,500	1,364.6	1,403.4
04/17(金)	1,369	1,377	1,366	1,369	40,300	1,360.6	1,404.8
04/16(木)	1,391	1,397	1,365	1,368	53,100	1,358.8	1,406.3
04/15(水)	1,356	1,382	1,355	1,378	90,600	1,370.4	1,408.7
04/14(火)	1,362	1,372	1,340	1,341	58,600	1,389.2	1,411.1
04/13(月)	1,370	1,370	1,347	1,347	101,600	1,412.4	1,414.3
04/10(金)	1,429	1,429	1,360	1,360	166,800	1,431.4	1,419.0
04/09(木)	1,473	1,473	1,419	1,426	72,800	1,447.8	1,422.2
04/08(水)	1,473	1,477	1,459	1,472	40,600	1,447.2	1,421.1
04/07(火)	1,435	1,457	1,435	1,457	29,000	1,439.6	1,419.0
04/06(月)	1,447	1,453	1,431	1,442	75,400	1,430.2	1,419.4
04/03(金)	1,423	1,455	1,423	1,442	30,500	1,420.4	1,421.1
04/02(木)	1,438	1,449	1,413	1,423	35,000	1,421.6	1,421.4
04/01(水)	1,410	1,434	1,410	1,434	35,600	1,417.4	1,421.5
03/31(火)	1,404	1,427	1,398	1,410	53,800	1,411.2	1,420.8
03/30(月)	1,401	1,403	1,384	1,393	67,900	1,405.4	1,420.6
03/27(金)	1,420	1,451	1,420	1,448	85,400	1,396.8	1,422.0
03/26(木)	1,399	1,405	1,391	1,402	43,200	1,386.0	1,421.0
03/25(水)	1,389	1,409	1,389	1,403	70,700	1,391.8	1,421.9
03/24(火)	1,380	1,387	1,375	1,381	36,200	1,396.2	1,422.5
03/23(月)	1,371	1,380	1,350	1,350	71,000	1,404.2	1,425.0
03/19(木)	1,410	1,421	1,394	1,394	60,800	1,415.0	1,429.7
03/18(水)	1,432	1,436	1,424	1,431	81,900	1,417.4	1,432.1
03/17(火)	1,422	1,437	1,419	1,425	40,000	1,416.6	1,432.4
03/16(月)	1,413	1,428	1,404	1,421	66,200	1,419.2	1,433.0
03/13(金)	1,390	1,418	1,390	1,404	46,900	1,419.4	1,434.3
03/12(木)	1,411	1,414	1,396	1,406	72,100	1,431.2	1,436.0
03/11(水)	1,442	1,444	1,427	1,427	40,100	1,438.0	1,437.8
03/10(火)	1,433	1,439	1,420	1,438	26,600	1,432.4	1,438.9
03/09(月)	1,420	1,425	1,406	1,422	51,400	1,428.6	1,440.1
03/06(金)	1,440	1,468	1,429	1,463	51,500	1,438.0	1,440.7
03/05(木)	1,429	1,453	1,429	1,440	63,800	1,442.2	1,440.2
03/04(水)	1,400	1,407	1,380	1,399	134,500	1,443.8	1,441.0
03/03(火)	1,461	1,461	1,412	1,419	72,900	1,449.2	1,443.8
03/02(月)	1,476	1,489	1,465	1,469	72,500	1,448.7	1,447.2
02/27(金)	1,460	1,484	1,444	1,484	76,300	1,436.2	1,448.2
02/26(木)	1,429	1,453	1,422	1,448	129,200	1,424.6	1,447.1
02/25(水)	1,417	1,438	1,412	1,426	213,800	1,420.0	1,448.0
02/24(火)	1,411	1,418	1,400	1,416	102,800	1,419.2	1,450.2
02/20(金)	1,424	1,424	1,406	1,407	68,400	1,420.0	1,453.4
02/19(木)	1,434	1,434	1,419	1,426	54,000	1,427.0	1,457.0
02/18(水)	1,430	1,430	1,422	1,425	44,700	1,435.3	1,459.6
02/17(火)	1,430	1,439	1,422	1,422	68,300	1,441.1	1,461.5
02/16(月)	1,440	1,441	1,419	1,420	96,500	1,444.7	1,463.9
02/13(金)	1,452	1,466	1,438	1,441	80,100	1,448.4	1,467.8
02/12(木)	1,459	1,474	1,456	1,468	61,000	1,451.1	1,471.8
02/10(火)	1,440	1,458	1,440	1,454	37,200	1,446.7	1,474.3
02/09(月)	1,463	1,463	1,437	1,440	34,700	1,446.1	1,475.7
02/06(金)	1,442	1,443	1,432	1,439	50,100	1,449.0	1,476.6
02/05(木)	1,446	1,465	1,440	1,455	52,400	1,455.0	1,478.4
02/04(水)	1,451	1,458	1,444	1,445	42,800	1,451.3	1,479.2
02/03(火)	1,461	1,461	1,448	1,451	52,600	1,452.3	1,480.1
02/02(月)	1,469	1,473	1,454	1,455	73,700	1,453.8	1,480.5
01/30(金)	1,455	1,469	1,450	1,469	71,900	1,456.7	1,481.2
01/29(木)	1,444	1,449	1,431	1,437	61,900	1,463.9	1,479.9
01/28(水)	1,454	1,461	1,445	1,450	47,500	1,475.3	1,478.9
01/27(火)	1,464	1,464	1,450	1,459	56,700	1,476.8	1,476.5
01/26(月)	1,488	1,488	1,461	1,469	72,300	1,479.1	1,473.2
01/23(金)	1,502	1,522	1,500	1,504	81,200	1,481.3	1,468.9
01/22(木)	1,470	1,495	1,469	1,494	48,300	1,479.7	1,463.4
01/21(水)	1,461	1,476	1,450	1,458	67,100	1,480.3	1,457.6
01/20(火)	1,480	1,488	1,465	1,470	37,000	1,487.1	1,452.7
01/19(月)	1,496	1,498	1,478	1,480	59,200	1,487.3	1,448.3
01/16(金)	1,493	1,499	1,478	1,497	51,500	1,487.6	1,443.4
01/15(木)	1,478	1,497	1,478	1,497	34,000	1,492.1	1,439.1
01/14(水)	1,492	1,497	1,482	1,492	60,100	1,500.8	1,434.5
01/13(火)	1,521	1,521	1,469	1,471	111,800	1,508.7	1,430.6
01/09(金)	1,557	1,564	1,466	1,482	290,000	1,512.2	1,427.0
01/08(木)	1,529	1,536	1,505	1,519	109,300	1,508.5	1,422.9
01/07(水)	1,538	1,551	1,526	1,540	127,900	1,501.2	1,417.4
01/06(火)	1,496	1,542	1,496	1,531	183,700	1,488.2	1,411.9
01/05(月)	1,468	1,491	1,459	1,489	80,400	1,475.5	1,406.5
12/30(火)	1,480	1,482	1,464	1,464	61,300	1,470.3	1,403.4
12/29(月)	1,484	1,485	1,476	1,482	36,400	1,472.0	1,400.3
12/26(金)	1,478	1,478	1,471	1,475	33,000	1,462.5	1,397.1
12/25(木)	1,464	1,473	1,463	1,468	30,400	1,449.8	1,392.7
12/24(水)	1,482	1,482	1,452	1,463	39,400	1,434.3	1,387.8
12/23(火)	1,444	1,478	1,440	1,472	74,600	1,416.9	1,383.3
12/22(月)	1,419	1,435	1,417	1,435	53,500	1,395.1	1,379.7
12/19(金)	1,391	1,418	1,383	1,412	98,900	1,381.4	1,377.6
12/18(木)	1,379	1,390	1,376	1,390	91,300	1,368.8	1,376.9
12/17(水)	1,371	1,376	1,360	1,376	75,000	1,358.2	1,377.2
12/16(火)	1,366	1,366	1,355	1,363	50,100	1,354.7	1,378.1
12/15(月)	1,354	1,367	1,351	1,366	81,500	1,353.9	1,379.1
12/12(金)	1,349	1,362	1,347	1,349	55,700	1,358.6	1,379.5
12/11(木)	1,360	1,360	1,336	1,337	96,400	1,364.8	1,380.1
12/10(水)	1,364	1,370	1,356	1,358	47,300	1,376.2	1,381.9
12/09(火)	1,389	1,389	1,356	1,359	51,100	1,380.8	1,384.0
12/08(月)	1,385	1,389	1,371	1,389	36,300	1,384.9	1,386.3
12/05(金)	1,385	1,385	1,369	1,380	41,600	1,383.5	1,387.0
12/04(木)	1,395	1,409	1,384	1,394	76,300	1,388.1	1,388.8
12/03(水)	1,376	1,397	1,368	1,382	71,900	1,388.5	1,391.2
12/02(火)	1,388	1,389	1,371	1,380	42,400	1,394.5	1,395.6
12/01(月)	1,406	1,408	1,381	1,383	41,800	1,395.9	1,400.9
11/28(金)	1,403	1,409	1,390	1,403	65,600	1,399.3	1,405.8
11/27(木)	1,412	1,422	1,386	1,396	68,100	1,391.8	1,410.0
11/26(水)	1,386	1,421	1,386	1,412	61,500	1,381.8	1,413.1
11/25(火)	1,414	1,414	1,385	1,386	37,700	1,369.6	-
11/21(金)	1,365	1,400	1,365	1,400	47,100	1,368.6	-
11/20(木)	1,355	1,372	1,355	1,365	33,500	1,365.1	-
11/19(水)	1,355	1,356	1,346	1,346	40,900	1,370.9	-
11/18(火)	1,384	1,384	1,351	1,351	41,800	1,381.6	-
11/17(月)	1,379	1,384	1,373	1,382	27,400	1,391.0	-
11/14(金)	1,394	1,394	1,377	1,383	42,400	1,392.2	-
11/13(木)	1,406	1,408	1,389	1,394	33,500	1,390.8	-
11/12(水)	1,391	1,410	1,391	1,399	27,600	1,385.0	-
11/11(火)	1,399	1,399	1,383	1,398	24,000	1,381.8	-
11/10(月)	1,378	1,401	1,378	1,387	39,000	1,384.3	-
11/07(金)	1,368	1,377	1,364	1,376	41,300	1,390.1	-
11/06(木)	1,384	1,384	1,365	1,365	45,300	1,396.4	-
11/05(水)	1,414	1,414	1,367	1,383	102,900	1,407.8	-
11/04(火)	1,416	1,422	1,401	1,411	61,100	1,422.5	-
10/31(金)	1,412	1,427	1,411	1,416	79,000	1,438.8	-
10/30(木)	1,426	1,441	1,408	1,408	149,400	1,457.9	-
10/29(水)	1,470	1,470	1,422	1,422	56,800	1,477.2	-
10/28(火)	1,485	1,488	1,454	1,456	43,500	1,494.2	-
10/27(月)	1,516	1,526	1,492	1,492	69,400	1,498.1	-
10/24(金)	1,514	1,521	1,507	1,512	43,600	1,489.4	-
10/23(木)	1,513	1,522	1,500	1,504	58,000	1,478.6	-
10/22(水)	1,477	1,511	1,471	1,507	101,400	1,467.4	-
10/21(火)	1,449	1,475	1,441	1,475	79,000	1,450.2	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

クリーク・アンド・リバー社 (4763.T)