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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,570 | 3,595 | 3,535 | 3,585 | +85 | +2.4% | 35,000 |
| 2021/10/29 | 3,500 | 3,520 | 3,415 | 3,500 | -10 | -0.3% | 51,900 |
| 2021/10/28 | 3,550 | 3,550 | 3,505 | 3,510 | -40 | -1.1% | 46,700 |
| 2021/10/27 | 3,585 | 3,585 | 3,540 | 3,550 | -25 | -0.7% | 26,200 |
| 2021/10/26 | 3,580 | 3,590 | 3,555 | 3,575 | +20 | +0.6% | 22,800 |
| 2021/10/25 | 3,575 | 3,580 | 3,550 | 3,555 | -25 | -0.7% | 23,300 |
| 2021/10/22 | 3,580 | 3,595 | 3,555 | 3,580 | -20 | -0.6% | 25,900 |
| 2021/10/21 | 3,600 | 3,620 | 3,590 | 3,600 | -20 | -0.6% | 33,600 |
| 2021/10/20 | 3,660 | 3,660 | 3,595 | 3,620 | -50 | -1.4% | 37,500 |
| 2021/10/19 | 3,700 | 3,705 | 3,660 | 3,670 | -35 | -0.9% | 36,300 |
| 2021/10/18 | 3,745 | 3,745 | 3,685 | 3,705 | -50 | -1.3% | 26,300 |
| 2021/10/15 | 3,690 | 3,755 | 3,680 | 3,755 | +90 | +2.5% | 32,400 |
| 2021/10/14 | 3,630 | 3,670 | 3,620 | 3,665 | +15 | +0.4% | 23,900 |
| 2021/10/13 | 3,645 | 3,665 | 3,620 | 3,650 | -20 | -0.5% | 37,300 |
| 2021/10/12 | 3,680 | 3,700 | 3,665 | 3,670 | -60 | -1.6% | 28,600 |
| 2021/10/11 | 3,715 | 3,730 | 3,655 | 3,730 | +15 | +0.4% | 34,600 |
| 2021/10/08 | 3,715 | 3,740 | 3,685 | 3,715 | +45 | +1.2% | 34,500 |
| 2021/10/07 | 3,690 | 3,735 | 3,665 | 3,670 | -5 | -0.1% | 35,200 |
| 2021/10/06 | 3,675 | 3,690 | 3,650 | 3,675 | +45 | +1.2% | 47,500 |
| 2021/10/05 | 3,660 | 3,700 | 3,620 | 3,630 | -30 | -0.8% | 63,800 |
| 2021/10/04 | 3,670 | 3,715 | 3,650 | 3,660 | -5 | -0.1% | 56,900 |
| 2021/10/01 | 3,730 | 3,735 | 3,655 | 3,665 | -90 | -2.4% | 52,600 |
| 2021/09/30 | 3,705 | 3,775 | 3,695 | 3,755 | +40 | +1.1% | 41,600 |
| 2021/09/29 | 3,700 | 3,725 | 3,650 | 3,715 | -55 | -1.5% | 82,800 |
| 2021/09/28 | 3,825 | 3,825 | 3,750 | 3,770 | -75 | -2% | 60,600 |
| 2021/09/27 | 3,885 | 3,885 | 3,835 | 3,845 | -35 | -0.9% | 40,600 |
| 2021/09/24 | 3,855 | 3,895 | 3,815 | 3,880 | +75 | +2% | 61,900 |
| 2021/09/22 | 3,885 | 3,885 | 3,805 | 3,805 | -95 | -2.4% | 47,100 |
| 2021/09/21 | 3,845 | 3,915 | 3,815 | 3,900 | +5 | +0.1% | 52,300 |
| 2021/09/17 | 3,860 | 3,895 | 3,840 | 3,895 | +25 | +0.6% | 82,600 |
| 2021/09/16 | 3,905 | 3,915 | 3,845 | 3,870 | -10 | -0.3% | 83,900 |
| 2021/09/15 | 3,860 | 3,905 | 3,840 | 3,880 | -30 | -0.8% | 42,200 |
| 2021/09/14 | 3,900 | 3,910 | 3,880 | 3,910 | +10 | +0.3% | 65,700 |
| 2021/09/13 | 3,915 | 3,915 | 3,855 | 3,900 | -20 | -0.5% | 39,700 |
| 2021/09/10 | 3,900 | 3,920 | 3,885 | 3,920 | +5 | +0.1% | 94,900 |
| 2021/09/09 | 3,930 | 3,965 | 3,900 | 3,915 | -15 | -0.4% | 48,300 |
| 2021/09/08 | 4,000 | 4,000 | 3,900 | 3,930 | -60 | -1.5% | 116,400 |
| 2021/09/07 | 3,955 | 4,000 | 3,955 | 3,990 | +60 | +1.5% | 74,600 |
| 2021/09/06 | 3,890 | 3,930 | 3,880 | 3,930 | +30 | +0.8% | 39,600 |
| 2021/09/03 | 3,905 | 3,905 | 3,810 | 3,900 | +10 | +0.3% | 74,800 |
| 2021/09/02 | 3,850 | 3,895 | 3,845 | 3,890 | +35 | +0.9% | 44,300 |
| 2021/09/01 | 3,870 | 3,890 | 3,840 | 3,855 | -30 | -0.8% | 34,900 |
| 2021/08/31 | 3,865 | 3,900 | 3,845 | 3,885 | ±0 | ±0% | 34,500 |
| 2021/08/30 | 3,845 | 3,885 | 3,830 | 3,885 | +55 | +1.4% | 38,000 |
| 2021/08/27 | 3,875 | 3,875 | 3,820 | 3,830 | -50 | -1.3% | 32,300 |
| 2021/08/26 | 3,875 | 3,900 | 3,855 | 3,880 | +15 | +0.4% | 40,900 |
| 2021/08/25 | 3,895 | 3,895 | 3,860 | 3,865 | -20 | -0.5% | 31,700 |
| 2021/08/24 | 3,865 | 3,900 | 3,860 | 3,885 | +5 | +0.1% | 50,200 |
| 2021/08/23 | 3,900 | 3,900 | 3,845 | 3,880 | +25 | +0.6% | 48,300 |
| 2021/08/20 | 3,810 | 3,900 | 3,795 | 3,855 | +20 | +0.5% | 79,400 |
751～
800
件表示中 / 3586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 | 287,700円 | +8.4% | +7.3% | 2.36% | 12.91倍 | 1.43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 |
| 吉野家ＨＤ | 316,900円 | +8.3% | -14.0% | 0.63% | 50.02倍 | 3.24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 |
| エディオン | 182,700円 | +5.6% | +33.2% | 2.52% | 14.30倍 | 0.87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 |
| コロワイド | 171,800円 | +9.2% | -30.7% | 0.29% | 98.68倍 | 3.00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 |
| アスクル | 186,400円 | +6.0% | +6.1% | 2.04% | 15.82倍 | 2.26倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
