クリエイトＳＤホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,400 | 3,415 | 3,385 | 3,410 | -10 | -0.3% | 161,400 |
| 2024/05/01 | 3,405 | 3,430 | 3,390 | 3,420 | +5 | +0.1% | 220,400 |
| 2024/04/30 | 3,400 | 3,420 | 3,370 | 3,415 | +65 | +1.9% | 169,300 |
| 2024/04/26 | 3,365 | 3,370 | 3,325 | 3,350 | -45 | -1.3% | 195,200 |
| 2024/04/25 | 3,370 | 3,405 | 3,350 | 3,395 | +25 | +0.7% | 117,000 |
| 2024/04/24 | 3,370 | 3,385 | 3,360 | 3,370 | ±0 | ±0% | 51,400 |
| 2024/04/23 | 3,385 | 3,390 | 3,365 | 3,370 | -15 | -0.4% | 54,200 |
| 2024/04/22 | 3,385 | 3,395 | 3,370 | 3,385 | +35 | +1% | 66,100 |
| 2024/04/19 | 3,425 | 3,425 | 3,335 | 3,350 | -55 | -1.6% | 83,600 |
| 2024/04/18 | 3,400 | 3,425 | 3,390 | 3,405 | +15 | +0.4% | 60,400 |
| 2024/04/17 | 3,420 | 3,420 | 3,355 | 3,390 | -30 | -0.9% | 70,100 |
| 2024/04/16 | 3,415 | 3,420 | 3,380 | 3,420 | +5 | +0.1% | 94,800 |
| 2024/04/15 | 3,410 | 3,445 | 3,375 | 3,415 | +5 | +0.1% | 118,600 |
| 2024/04/12 | 3,340 | 3,415 | 3,330 | 3,410 | +85 | +2.6% | 88,100 |
| 2024/04/11 | 3,325 | 3,340 | 3,305 | 3,325 | -15 | -0.4% | 99,400 |
| 2024/04/10 | 3,390 | 3,395 | 3,325 | 3,340 | -50 | -1.5% | 153,100 |
| 2024/04/09 | 3,515 | 3,515 | 3,375 | 3,390 | +130 | +4% | 452,400 |
| 2024/04/08 | 3,240 | 3,275 | 3,225 | 3,260 | +40 | +1.2% | 91,000 |
| 2024/04/05 | 3,205 | 3,225 | 3,195 | 3,220 | +5 | +0.2% | 52,300 |
| 2024/04/04 | 3,225 | 3,240 | 3,200 | 3,215 | -10 | -0.3% | 76,800 |
| 2024/04/03 | 3,210 | 3,240 | 3,190 | 3,225 | +5 | +0.2% | 75,200 |
| 2024/04/02 | 3,255 | 3,260 | 3,210 | 3,220 | -50 | -1.5% | 88,800 |
| 2024/04/01 | 3,305 | 3,310 | 3,270 | 3,270 | -30 | -0.9% | 63,600 |
| 2024/03/29 | 3,295 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 54,700 |
| 2024/03/28 | 3,305 | 3,330 | 3,260 | 3,290 | -5 | -0.2% | 111,000 |
| 2024/03/27 | 3,270 | 3,305 | 3,270 | 3,295 | +25 | +0.8% | 81,600 |
| 2024/03/26 | 3,250 | 3,285 | 3,250 | 3,270 | +15 | +0.5% | 43,600 |
| 2024/03/25 | 3,260 | 3,285 | 3,250 | 3,255 | -10 | -0.3% | 58,800 |
| 2024/03/22 | 3,250 | 3,270 | 3,210 | 3,265 | +30 | +0.9% | 63,100 |
| 2024/03/21 | 3,250 | 3,260 | 3,235 | 3,235 | -10 | -0.3% | 46,500 |
| 2024/03/19 | 3,250 | 3,250 | 3,220 | 3,245 | -5 | -0.2% | 43,700 |
| 2024/03/18 | 3,280 | 3,280 | 3,240 | 3,250 | -20 | -0.6% | 49,800 |
| 2024/03/15 | 3,250 | 3,280 | 3,245 | 3,270 | +30 | +0.9% | 54,800 |
| 2024/03/14 | 3,220 | 3,250 | 3,215 | 3,240 | +20 | +0.6% | 33,500 |
| 2024/03/13 | 3,255 | 3,255 | 3,220 | 3,220 | -35 | -1.1% | 42,600 |
| 2024/03/12 | 3,235 | 3,260 | 3,210 | 3,255 | +15 | +0.5% | 59,500 |
| 2024/03/11 | 3,230 | 3,240 | 3,205 | 3,240 | ±0 | ±0% | 54,100 |
| 2024/03/08 | 3,225 | 3,260 | 3,210 | 3,240 | -15 | -0.5% | 67,900 |
| 2024/03/07 | 3,250 | 3,260 | 3,215 | 3,255 | +5 | +0.2% | 60,000 |
| 2024/03/06 | 3,200 | 3,280 | 3,200 | 3,250 | +55 | +1.7% | 97,900 |
| 2024/03/05 | 3,205 | 3,220 | 3,180 | 3,195 | -25 | -0.8% | 43,600 |
| 2024/03/04 | 3,245 | 3,245 | 3,205 | 3,220 | -25 | -0.8% | 79,900 |
| 2024/03/01 | 3,300 | 3,300 | 3,230 | 3,245 | -45 | -1.4% | 51,200 |
| 2024/02/29 | 3,270 | 3,300 | 3,255 | 3,290 | +30 | +0.9% | 113,300 |
| 2024/02/28 | 3,265 | 3,305 | 3,255 | 3,260 | +25 | +0.8% | 231,200 |
| 2024/02/27 | 3,275 | 3,275 | 3,220 | 3,235 | -40 | -1.2% | 108,300 |
| 2024/02/26 | 3,235 | 3,275 | 3,210 | 3,275 | +90 | +2.8% | 258,700 |
| 2024/02/22 | 3,165 | 3,205 | 3,150 | 3,185 | +10 | +0.3% | 108,900 |
| 2024/02/21 | 3,190 | 3,190 | 3,145 | 3,175 | -10 | -0.3% | 52,400 |
| 2024/02/20 | 3,185 | 3,200 | 3,175 | 3,185 | +10 | +0.3% | 52,700 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「クリエイトＳＤＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クリエイトＳＤＨ | 341,000円 | +11.2% | +11.2% | 1.88% | 15.64倍 | 1.79倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
| クリレスＨＤ | 108,100円 | +5.0% | +31.2% | 0.74% | 37.28倍 | 6.32倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| ネクステージ | 284,500円 | +17.6% | +24.9% | 1.16% | 16.27倍 | 3.42倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| Ｈ２Ｏリテイル | 181,100円 | +8.7% | +99.9% | 1.55% | 11.59倍 | 0.81倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| ＲＩＺＡＰ Ｇ | 39,900円 | +3.4% | - | 0.00% | - | 18.58倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
市場注目の銘柄
チャート関連のコラム
