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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 3,225 | 3,270 | 3,200 | 3,215 | -30 | -0.9% | 68,900 |
| 2023/01/12 | 3,240 | 3,260 | 3,190 | 3,245 | +35 | +1.1% | 97,900 |
| 2023/01/11 | 3,340 | 3,345 | 3,205 | 3,210 | +5 | +0.2% | 185,200 |
| 2023/01/10 | 3,215 | 3,225 | 3,160 | 3,205 | +20 | +0.6% | 84,800 |
| 2023/01/06 | 3,180 | 3,220 | 3,150 | 3,185 | +5 | +0.2% | 62,700 |
| 2023/01/05 | 3,160 | 3,185 | 3,140 | 3,180 | -20 | -0.6% | 65,100 |
| 2023/01/04 | 3,305 | 3,305 | 3,200 | 3,200 | -105 | -3.2% | 50,800 |
| 2022/12/30 | 3,310 | 3,335 | 3,290 | 3,305 | +20 | +0.6% | 60,300 |
| 2022/12/29 | 3,400 | 3,405 | 3,270 | 3,285 | -125 | -3.7% | 87,500 |
| 2022/12/28 | 3,385 | 3,410 | 3,355 | 3,410 | +5 | +0.1% | 58,000 |
| 2022/12/27 | 3,360 | 3,430 | 3,355 | 3,405 | +60 | +1.8% | 61,000 |
| 2022/12/26 | 3,310 | 3,350 | 3,305 | 3,345 | +30 | +0.9% | 52,300 |
| 2022/12/23 | 3,280 | 3,315 | 3,260 | 3,315 | +20 | +0.6% | 45,100 |
| 2022/12/22 | 3,265 | 3,300 | 3,240 | 3,295 | +45 | +1.4% | 54,200 |
| 2022/12/21 | 3,230 | 3,255 | 3,200 | 3,250 | +20 | +0.6% | 70,200 |
| 2022/12/20 | 3,255 | 3,275 | 3,170 | 3,230 | -25 | -0.8% | 73,400 |
| 2022/12/19 | 3,220 | 3,265 | 3,220 | 3,255 | +35 | +1.1% | 55,400 |
| 2022/12/16 | 3,240 | 3,265 | 3,215 | 3,220 | -20 | -0.6% | 72,900 |
| 2022/12/15 | 3,245 | 3,260 | 3,235 | 3,240 | -10 | -0.3% | 23,400 |
| 2022/12/14 | 3,220 | 3,250 | 3,210 | 3,250 | +35 | +1.1% | 28,500 |
| 2022/12/13 | 3,250 | 3,260 | 3,215 | 3,215 | -5 | -0.2% | 34,800 |
| 2022/12/12 | 3,200 | 3,230 | 3,180 | 3,220 | +15 | +0.5% | 41,800 |
| 2022/12/09 | 3,155 | 3,210 | 3,145 | 3,205 | +40 | +1.3% | 58,700 |
| 2022/12/08 | 3,150 | 3,175 | 3,110 | 3,165 | +25 | +0.8% | 49,300 |
| 2022/12/07 | 3,110 | 3,165 | 3,100 | 3,140 | +15 | +0.5% | 45,800 |
| 2022/12/06 | 3,065 | 3,125 | 3,065 | 3,125 | +35 | +1.1% | 58,900 |
| 2022/12/05 | 3,080 | 3,095 | 3,055 | 3,090 | +20 | +0.7% | 49,400 |
| 2022/12/02 | 3,085 | 3,095 | 3,055 | 3,070 | -35 | -1.1% | 73,000 |
| 2022/12/01 | 3,090 | 3,110 | 3,065 | 3,105 | +40 | +1.3% | 57,600 |
| 2022/11/30 | 3,130 | 3,145 | 3,060 | 3,065 | -70 | -2.2% | 166,400 |
| 2022/11/29 | 3,160 | 3,175 | 3,120 | 3,135 | -85 | -2.6% | 100,600 |
| 2022/11/28 | 3,285 | 3,290 | 3,180 | 3,220 | -50 | -1.5% | 141,700 |
| 2022/11/25 | 3,355 | 3,360 | 3,270 | 3,270 | -110 | -3.3% | 88,400 |
| 2022/11/24 | 3,400 | 3,420 | 3,380 | 3,380 | +15 | +0.4% | 72,600 |
| 2022/11/22 | 3,330 | 3,390 | 3,330 | 3,365 | +55 | +1.7% | 80,300 |
| 2022/11/21 | 3,320 | 3,335 | 3,290 | 3,310 | +15 | +0.5% | 90,600 |
| 2022/11/18 | 3,275 | 3,305 | 3,260 | 3,295 | +35 | +1.1% | 75,700 |
| 2022/11/17 | 3,240 | 3,260 | 3,225 | 3,260 | +25 | +0.8% | 49,300 |
| 2022/11/16 | 3,185 | 3,235 | 3,165 | 3,235 | +45 | +1.4% | 45,600 |
| 2022/11/15 | 3,195 | 3,220 | 3,180 | 3,190 | +15 | +0.5% | 51,600 |
| 2022/11/14 | 3,160 | 3,205 | 3,160 | 3,175 | -20 | -0.6% | 58,500 |
| 2022/11/11 | 3,190 | 3,215 | 3,165 | 3,195 | +60 | +1.9% | 95,400 |
| 2022/11/10 | 3,125 | 3,145 | 3,105 | 3,135 | -5 | -0.2% | 44,100 |
| 2022/11/09 | 3,140 | 3,140 | 3,110 | 3,140 | ±0 | ±0% | 35,800 |
| 2022/11/08 | 3,140 | 3,165 | 3,130 | 3,140 | +5 | +0.2% | 59,100 |
| 2022/11/07 | 3,100 | 3,140 | 3,100 | 3,135 | +45 | +1.5% | 37,400 |
| 2022/11/04 | 3,090 | 3,105 | 3,075 | 3,090 | -45 | -1.4% | 73,100 |
| 2022/11/02 | 3,150 | 3,185 | 3,135 | 3,135 | -30 | -0.9% | 55,000 |
| 2022/11/01 | 3,195 | 3,195 | 3,130 | 3,165 | -5 | -0.2% | 47,400 |
| 2022/10/31 | 3,175 | 3,190 | 3,135 | 3,170 | +20 | +0.6% | 107,800 |
551～
600
件表示中 / 3678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 | 295,800円 | +8.4% | +7.3% | 2.30% | 13.27倍 | 1.40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 |
| 吉野家ＨＤ | 309,300円 | +9.8% | +0.1% | 0.65% | 47.66倍 | 3.12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 |
| ＤＣＭ | 135,500円 | +12.7% | +19.7% | 3.25% | 9.36倍 | 0.69倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| コロワイド | 180,400円 | +9.2% | -30.7% | 0.28% | 103.62倍 | 3.15倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,600円 | +20.8% | +77.5% | 1.75% | 149.19倍 | 0.88倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
