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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 3,280 | 3,280 | 3,195 | 3,235 | +95 | +3% | 61,300 |
| 2022/01/11 | 3,200 | 3,200 | 3,130 | 3,140 | -50 | -1.6% | 54,800 |
| 2022/01/07 | 3,225 | 3,240 | 3,185 | 3,190 | -45 | -1.4% | 30,900 |
| 2022/01/06 | 3,245 | 3,275 | 3,235 | 3,235 | -20 | -0.6% | 23,000 |
| 2022/01/05 | 3,295 | 3,295 | 3,240 | 3,255 | -20 | -0.6% | 19,300 |
| 2022/01/04 | 3,245 | 3,300 | 3,205 | 3,275 | +90 | +2.8% | 37,800 |
| 2021/12/30 | 3,230 | 3,245 | 3,185 | 3,185 | -75 | -2.3% | 15,700 |
| 2021/12/29 | 3,190 | 3,275 | 3,190 | 3,260 | +70 | +2.2% | 29,900 |
| 2021/12/28 | 3,190 | 3,200 | 3,160 | 3,190 | +10 | +0.3% | 41,500 |
| 2021/12/27 | 3,160 | 3,180 | 3,145 | 3,180 | +20 | +0.6% | 20,200 |
| 2021/12/24 | 3,155 | 3,170 | 3,155 | 3,160 | +10 | +0.3% | 19,700 |
| 2021/12/23 | 3,235 | 3,235 | 3,150 | 3,150 | -45 | -1.4% | 33,200 |
| 2021/12/22 | 3,240 | 3,240 | 3,180 | 3,195 | -50 | -1.5% | 31,900 |
| 2021/12/21 | 3,310 | 3,310 | 3,230 | 3,245 | -15 | -0.5% | 27,900 |
| 2021/12/20 | 3,275 | 3,290 | 3,240 | 3,260 | -60 | -1.8% | 26,800 |
| 2021/12/17 | 3,345 | 3,370 | 3,290 | 3,320 | -10 | -0.3% | 58,700 |
| 2021/12/16 | 3,360 | 3,365 | 3,320 | 3,330 | +15 | +0.5% | 46,400 |
| 2021/12/15 | 3,275 | 3,325 | 3,275 | 3,315 | +40 | +1.2% | 22,600 |
| 2021/12/14 | 3,250 | 3,305 | 3,250 | 3,275 | +35 | +1.1% | 36,300 |
| 2021/12/13 | 3,250 | 3,265 | 3,235 | 3,240 | +15 | +0.5% | 33,100 |
| 2021/12/10 | 3,250 | 3,260 | 3,215 | 3,225 | ±0 | ±0% | 38,900 |
| 2021/12/09 | 3,255 | 3,255 | 3,205 | 3,225 | +10 | +0.3% | 25,600 |
| 2021/12/08 | 3,290 | 3,290 | 3,215 | 3,215 | -60 | -1.8% | 58,500 |
| 2021/12/07 | 3,195 | 3,275 | 3,155 | 3,275 | +115 | +3.6% | 57,600 |
| 2021/12/06 | 3,140 | 3,180 | 3,125 | 3,160 | +10 | +0.3% | 36,700 |
| 2021/12/03 | 3,100 | 3,150 | 3,090 | 3,150 | +50 | +1.6% | 53,600 |
| 2021/12/02 | 3,080 | 3,170 | 3,075 | 3,100 | ±0 | ±0% | 52,500 |
| 2021/12/01 | 3,100 | 3,120 | 3,090 | 3,100 | -20 | -0.6% | 40,900 |
| 2021/11/30 | 3,180 | 3,225 | 3,120 | 3,120 | -55 | -1.7% | 63,100 |
| 2021/11/29 | 3,235 | 3,245 | 3,170 | 3,175 | -125 | -3.8% | 54,200 |
| 2021/11/26 | 3,320 | 3,320 | 3,275 | 3,300 | -40 | -1.2% | 83,100 |
| 2021/11/25 | 3,350 | 3,350 | 3,325 | 3,340 | -10 | -0.3% | 17,600 |
| 2021/11/24 | 3,380 | 3,395 | 3,335 | 3,350 | -25 | -0.7% | 19,800 |
| 2021/11/22 | 3,340 | 3,375 | 3,335 | 3,375 | -15 | -0.4% | 42,200 |
| 2021/11/19 | 3,410 | 3,415 | 3,375 | 3,390 | -15 | -0.4% | 20,600 |
| 2021/11/18 | 3,350 | 3,420 | 3,340 | 3,405 | +40 | +1.2% | 32,900 |
| 2021/11/17 | 3,485 | 3,485 | 3,365 | 3,365 | -120 | -3.4% | 31,100 |
| 2021/11/16 | 3,485 | 3,495 | 3,470 | 3,485 | +15 | +0.4% | 16,300 |
| 2021/11/15 | 3,470 | 3,485 | 3,455 | 3,470 | +5 | +0.1% | 20,100 |
| 2021/11/12 | 3,440 | 3,480 | 3,440 | 3,465 | +25 | +0.7% | 33,000 |
| 2021/11/11 | 3,430 | 3,455 | 3,425 | 3,440 | -5 | -0.1% | 16,400 |
| 2021/11/10 | 3,445 | 3,470 | 3,430 | 3,445 | ±0 | ±0% | 27,300 |
| 2021/11/09 | 3,440 | 3,455 | 3,425 | 3,445 | -10 | -0.3% | 24,500 |
| 2021/11/08 | 3,520 | 3,520 | 3,455 | 3,455 | -80 | -2.3% | 40,500 |
| 2021/11/05 | 3,505 | 3,540 | 3,505 | 3,535 | +15 | +0.4% | 18,200 |
| 2021/11/04 | 3,560 | 3,575 | 3,510 | 3,520 | -20 | -0.6% | 77,200 |
| 2021/11/02 | 3,545 | 3,560 | 3,535 | 3,540 | -45 | -1.3% | 30,200 |
| 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 |
801～
850
件表示中 / 3683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 | 305,500円 | +8.4% | +7.3% | 2.23% | 13.71倍 | 1.45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 |
| ＪＩＮＳＨＤ | 885,000円 | +11.5% | +39.3% | 1.06% | 28.67倍 | 7.30倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| エディオン | 184,800円 | +5.6% | +33.2% | 2.49% | 14.22倍 | 0.86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 |
| ライフコーポ | 204,000円 | +4.1% | +1.1% | 3.19% | 9.81倍 | 1.27倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| コロワイド | 183,400円 | +9.2% | -30.7% | 0.27% | 105.34倍 | 3.20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 |
市場注目の銘柄
チャート関連のコラム
