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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/08/19 | 3,885 | 3,890 | 3,830 | 3,835 | -15 | -0.4% | 64,000 |
| 2021/08/18 | 3,800 | 3,870 | 3,795 | 3,850 | +50 | +1.3% | 97,400 |
| 2021/08/17 | 3,740 | 3,800 | 3,735 | 3,800 | +90 | +2.4% | 89,600 |
| 2021/08/16 | 3,740 | 3,750 | 3,700 | 3,710 | -25 | -0.7% | 58,800 |
| 2021/08/13 | 3,685 | 3,750 | 3,665 | 3,735 | +50 | +1.4% | 59,500 |
| 2021/08/12 | 3,750 | 3,775 | 3,680 | 3,685 | -35 | -0.9% | 48,600 |
| 2021/08/11 | 3,725 | 3,735 | 3,705 | 3,720 | +25 | +0.7% | 54,600 |
| 2021/08/10 | 3,705 | 3,725 | 3,670 | 3,695 | -10 | -0.3% | 38,100 |
| 2021/08/06 | 3,720 | 3,720 | 3,665 | 3,705 | -15 | -0.4% | 29,200 |
| 2021/08/05 | 3,650 | 3,730 | 3,635 | 3,720 | +40 | +1.1% | 63,700 |
| 2021/08/04 | 3,685 | 3,695 | 3,655 | 3,680 | -20 | -0.5% | 48,300 |
| 2021/08/03 | 3,720 | 3,740 | 3,680 | 3,700 | -15 | -0.4% | 44,600 |
| 2021/08/02 | 3,710 | 3,745 | 3,700 | 3,715 | +45 | +1.2% | 61,100 |
| 2021/07/30 | 3,680 | 3,710 | 3,645 | 3,670 | -35 | -0.9% | 92,400 |
| 2021/07/29 | 3,705 | 3,715 | 3,665 | 3,705 | ±0 | ±0% | 52,800 |
| 2021/07/28 | 3,740 | 3,740 | 3,695 | 3,705 | -50 | -1.3% | 54,300 |
| 2021/07/27 | 3,685 | 3,760 | 3,685 | 3,755 | +65 | +1.8% | 85,200 |
| 2021/07/26 | 3,695 | 3,725 | 3,665 | 3,690 | +20 | +0.5% | 88,000 |
| 2021/07/21 | 3,575 | 3,680 | 3,500 | 3,670 | +125 | +3.5% | 144,400 |
| 2021/07/20 | 3,485 | 3,570 | 3,470 | 3,545 | +60 | +1.7% | 114,700 |
| 2021/07/19 | 3,430 | 3,500 | 3,425 | 3,485 | +30 | +0.9% | 74,400 |
901～
950
件表示中 / 3715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 | 317,500円 | +8.4% | +7.3% | 2.14% | 14.24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 | 354,500円 | +7.8% | +0.9% | 1.58% | 22.94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 | 195,000円 | +2.9% | +6.8% | 2.41% | 13.99倍 | 0.91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 | 319,700円 | +9.8% | +0.1% | 0.63% | 49.26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 |
| ＪＩＮＳＨＤ | 851,000円 | +11.5% | +39.3% | 1.10% | 27.57倍 | 7.02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 |
市場注目の銘柄
チャート関連のコラム
