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 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 3,160 | 3,220 | 3,150 | 3,200 | +25 | +0.8% | 120,300 |
| 2025/06/02 | 3,165 | 3,185 | 3,140 | 3,175 | +10 | +0.3% | 86,500 |
| 2025/05/30 | 3,125 | 3,200 | 3,125 | 3,165 | +20 | +0.6% | 179,800 |
| 2025/05/29 | 3,130 | 3,170 | 3,115 | 3,145 | -20 | -0.6% | 936,900 |
| 2025/05/28 | 3,170 | 3,185 | 3,145 | 3,165 | +20 | +0.6% | 898,100 |
| 2025/05/27 | 3,140 | 3,160 | 3,140 | 3,145 | -10 | -0.3% | 199,800 |
| 2025/05/26 | 3,135 | 3,180 | 3,130 | 3,155 | +25 | +0.8% | 178,000 |
| 2025/05/23 | 3,130 | 3,160 | 3,120 | 3,130 | +10 | +0.3% | 205,300 |
| 2025/05/22 | 3,090 | 3,140 | 3,080 | 3,120 | +25 | +0.8% | 221,400 |
| 2025/05/21 | 3,110 | 3,125 | 3,095 | 3,095 | ±0 | ±0% | 153,200 |
| 2025/05/20 | 3,130 | 3,145 | 3,085 | 3,095 | -35 | -1.1% | 377,300 |
| 2025/05/19 | 3,115 | 3,170 | 3,115 | 3,130 | ±0 | ±0% | 392,500 |
| 2025/05/16 | 3,165 | 3,165 | 3,110 | 3,130 | -5 | -0.2% | 167,500 |
| 2025/05/15 | 3,110 | 3,150 | 3,110 | 3,135 | +10 | +0.3% | 158,700 |
| 2025/05/14 | 3,200 | 3,200 | 3,115 | 3,125 | -90 | -2.8% | 200,200 |
| 2025/05/13 | 3,210 | 3,230 | 3,160 | 3,215 | +30 | +0.9% | 208,800 |
| 2025/05/12 | 3,150 | 3,195 | 3,150 | 3,185 | +35 | +1.1% | 238,900 |
| 2025/05/09 | 3,165 | 3,175 | 3,140 | 3,150 | -20 | -0.6% | 185,800 |
| 2025/05/08 | 3,200 | 3,205 | 3,150 | 3,170 | ±0 | ±0% | 209,300 |
| 2025/05/07 | 3,105 | 3,195 | 3,105 | 3,170 | +65 | +2.1% | 355,500 |
| 2025/05/02 | 3,045 | 3,120 | 3,045 | 3,105 | +45 | +1.5% | 356,100 |
| 2025/05/01 | 3,030 | 3,070 | 3,030 | 3,060 | +15 | +0.5% | 328,000 |
| 2025/04/30 | 3,015 | 3,055 | 3,015 | 3,045 | +15 | +0.5% | 208,200 |
| 2025/04/28 | 3,025 | 3,050 | 3,010 | 3,030 | +20 | +0.7% | 307,100 |
| 2025/04/25 | 3,010 | 3,045 | 3,000 | 3,010 | -20 | -0.7% | 188,100 |
| 2025/04/24 | 3,085 | 3,100 | 3,025 | 3,030 | -85 | -2.7% | 149,500 |
| 2025/04/23 | 3,110 | 3,145 | 3,105 | 3,115 | ±0 | ±0% | 110,200 |
| 2025/04/22 | 3,060 | 3,125 | 3,060 | 3,115 | +40 | +1.3% | 131,200 |
| 2025/04/21 | 3,060 | 3,075 | 3,035 | 3,075 | +20 | +0.7% | 138,000 |
| 2025/04/18 | 3,060 | 3,085 | 3,040 | 3,055 | ±0 | ±0% | 97,000 |
| 2025/04/17 | 3,095 | 3,110 | 3,055 | 3,055 | -50 | -1.6% | 131,500 |
| 2025/04/16 | 3,020 | 3,120 | 3,010 | 3,105 | +85 | +2.8% | 171,900 |
| 2025/04/15 | 2,998 | 3,040 | 2,988 | 3,020 | +44 | +1.5% | 152,400 |
| 2025/04/14 | 2,940 | 2,996 | 2,938 | 2,976 | +18 | +0.6% | 170,900 |
| 2025/04/11 | 2,900 | 2,980 | 2,887 | 2,958 | +8 | +0.3% | 227,500 |
| 2025/04/10 | 2,888 | 2,957 | 2,869 | 2,950 | +109 | +3.8% | 176,300 |
| 2025/04/09 | 2,789 | 2,867 | 2,775 | 2,841 | +46 | +1.6% | 203,300 |
| 2025/04/08 | 2,812 | 2,812 | 2,740 | 2,795 | +52 | +1.9% | 210,200 |
| 2025/04/07 | 2,700 | 2,781 | 2,657 | 2,743 | -112 | -3.9% | 179,700 |
| 2025/04/04 | 2,806 | 2,855 | 2,805 | 2,855 | -1 | ±0% | 108,800 |
| 2025/04/03 | 2,800 | 2,856 | 2,783 | 2,856 | -3 | -0.1% | 113,500 |
| 2025/04/02 | 2,935 | 2,937 | 2,859 | 2,859 | -66 | -2.3% | 85,900 |
| 2025/04/01 | 2,931 | 2,936 | 2,922 | 2,925 | +17 | +0.6% | 65,000 |
| 2025/03/31 | 2,910 | 2,932 | 2,905 | 2,908 | -22 | -0.8% | 87,800 |
| 2025/03/28 | 2,940 | 2,940 | 2,908 | 2,930 | -5 | -0.2% | 91,300 |
| 2025/03/27 | 2,909 | 2,943 | 2,907 | 2,935 | +35 | +1.2% | 98,600 |
| 2025/03/26 | 2,880 | 2,913 | 2,865 | 2,900 | +17 | +0.6% | 101,500 |
| 2025/03/25 | 2,855 | 2,883 | 2,843 | 2,883 | +27 | +0.9% | 50,800 |
| 2025/03/24 | 2,885 | 2,885 | 2,848 | 2,856 | -22 | -0.8% | 43,400 |
| 2025/03/21 | 2,877 | 2,885 | 2,868 | 2,878 | +1 | ±0% | 48,100 |
1～
50
件表示中 / 3712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 | 318,000円 | +8.4% | +7.3% | 2.14% | 14.27倍 | 1.51倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| 王将フード | 355,000円 | +7.8% | +0.9% | 1.58% | 22.97倍 | 2.50倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| エディオン | 195,600円 | +2.9% | +6.8% | 2.40% | 14.08倍 | 0.92倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 吉野家ＨＤ | 319,200円 | +9.8% | +0.1% | 0.63% | 49.18倍 | 3.22倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| アインＨＤ | 568,600円 | +13.4% | -6.4% | 1.41% | 19.94倍 | 1.46倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
