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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,195 | 3,205 | 3,145 | 3,165 | -25 | -0.8% | 47,400 |
| 2024/09/05 | 3,185 | 3,210 | 3,175 | 3,190 | -10 | -0.3% | 34,400 |
| 2024/09/04 | 3,210 | 3,245 | 3,185 | 3,200 | -45 | -1.4% | 52,200 |
| 2024/09/03 | 3,235 | 3,255 | 3,230 | 3,245 | +10 | +0.3% | 23,400 |
| 2024/09/02 | 3,290 | 3,290 | 3,230 | 3,235 | -20 | -0.6% | 63,500 |
| 2024/08/30 | 3,270 | 3,280 | 3,250 | 3,255 | -20 | -0.6% | 27,100 |
| 2024/08/29 | 3,285 | 3,295 | 3,255 | 3,275 | -5 | -0.2% | 34,000 |
| 2024/08/28 | 3,290 | 3,295 | 3,255 | 3,280 | -25 | -0.8% | 34,000 |
| 2024/08/27 | 3,310 | 3,325 | 3,290 | 3,305 | -5 | -0.2% | 39,600 |
| 2024/08/26 | 3,265 | 3,320 | 3,265 | 3,310 | +40 | +1.2% | 36,900 |
| 2024/08/23 | 3,290 | 3,295 | 3,270 | 3,270 | -20 | -0.6% | 27,300 |
| 2024/08/22 | 3,265 | 3,290 | 3,255 | 3,290 | +25 | +0.8% | 23,500 |
| 2024/08/21 | 3,265 | 3,295 | 3,255 | 3,265 | -30 | -0.9% | 30,300 |
| 2024/08/20 | 3,265 | 3,300 | 3,225 | 3,295 | +20 | +0.6% | 54,200 |
| 2024/08/19 | 3,305 | 3,305 | 3,235 | 3,275 | -30 | -0.9% | 36,200 |
| 2024/08/16 | 3,295 | 3,305 | 3,255 | 3,305 | +40 | +1.2% | 46,800 |
| 2024/08/15 | 3,250 | 3,265 | 3,230 | 3,265 | +15 | +0.5% | 43,900 |
| 2024/08/14 | 3,225 | 3,255 | 3,220 | 3,250 | +25 | +0.8% | 43,800 |
| 2024/08/13 | 3,220 | 3,240 | 3,190 | 3,225 | +5 | +0.2% | 40,600 |
| 2024/08/09 | 3,260 | 3,265 | 3,175 | 3,220 | +30 | +0.9% | 105,800 |
| 2024/08/08 | 3,150 | 3,240 | 3,135 | 3,190 | +15 | +0.5% | 66,200 |
| 2024/08/07 | 3,210 | 3,295 | 3,170 | 3,175 | -85 | -2.6% | 104,100 |
| 2024/08/06 | 3,105 | 3,280 | 3,100 | 3,260 | +279 | +9.4% | 190,700 |
| 2024/08/05 | 3,100 | 3,170 | 2,967 | 2,981 | -234 | -7.3% | 165,400 |
| 2024/08/02 | 3,300 | 3,305 | 3,210 | 3,215 | -110 | -3.3% | 182,100 |
| 2024/08/01 | 3,340 | 3,345 | 3,305 | 3,325 | -45 | -1.3% | 68,200 |
| 2024/07/31 | 3,315 | 3,370 | 3,315 | 3,370 | +60 | +1.8% | 88,500 |
| 2024/07/30 | 3,335 | 3,335 | 3,300 | 3,310 | -10 | -0.3% | 50,900 |
| 2024/07/29 | 3,310 | 3,330 | 3,290 | 3,320 | +20 | +0.6% | 72,000 |
| 2024/07/26 | 3,290 | 3,310 | 3,260 | 3,300 | +40 | +1.2% | 71,000 |
| 2024/07/25 | 3,235 | 3,280 | 3,225 | 3,260 | +10 | +0.3% | 73,900 |
| 2024/07/24 | 3,300 | 3,305 | 3,245 | 3,250 | -55 | -1.7% | 77,200 |
| 2024/07/23 | 3,350 | 3,350 | 3,295 | 3,305 | -30 | -0.9% | 56,800 |
| 2024/07/22 | 3,330 | 3,350 | 3,310 | 3,335 | +10 | +0.3% | 51,200 |
| 2024/07/19 | 3,345 | 3,355 | 3,310 | 3,325 | -20 | -0.6% | 59,400 |
| 2024/07/18 | 3,350 | 3,375 | 3,325 | 3,345 | -15 | -0.4% | 84,800 |
| 2024/07/17 | 3,335 | 3,360 | 3,305 | 3,360 | +20 | +0.6% | 81,800 |
| 2024/07/16 | 3,340 | 3,345 | 3,290 | 3,340 | +20 | +0.6% | 97,400 |
| 2024/07/12 | 3,325 | 3,340 | 3,305 | 3,320 | +5 | +0.2% | 62,500 |
| 2024/07/11 | 3,315 | 3,345 | 3,305 | 3,315 | +20 | +0.6% | 99,300 |
| 2024/07/10 | 3,330 | 3,340 | 3,285 | 3,295 | -25 | -0.8% | 119,500 |
| 2024/07/09 | 3,460 | 3,460 | 3,285 | 3,320 | -165 | -4.7% | 289,300 |
| 2024/07/08 | 3,520 | 3,560 | 3,470 | 3,485 | -105 | -2.9% | 166,000 |
| 2024/07/05 | 3,600 | 3,605 | 3,545 | 3,590 | +10 | +0.3% | 66,600 |
| 2024/07/04 | 3,595 | 3,600 | 3,565 | 3,580 | -5 | -0.1% | 38,800 |
| 2024/07/03 | 3,535 | 3,595 | 3,535 | 3,585 | +30 | +0.8% | 59,300 |
| 2024/07/02 | 3,570 | 3,575 | 3,525 | 3,555 | -20 | -0.6% | 78,800 |
| 2024/07/01 | 3,620 | 3,630 | 3,575 | 3,575 | -40 | -1.1% | 59,200 |
| 2024/06/28 | 3,645 | 3,655 | 3,615 | 3,615 | -45 | -1.2% | 77,700 |
| 2024/06/27 | 3,630 | 3,665 | 3,615 | 3,660 | +25 | +0.7% | 80,700 |
51～
100
件表示中 / 3585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 | 286,600円 | +8.4% | +7.3% | 2.37% | 12.86倍 | 1.42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 | 314,900円 | +8.3% | -14.0% | 0.64% | 49.70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 |
| エディオン | 181,300円 | +5.6% | +33.2% | 2.54% | 14.19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 |
| コロワイド | 172,200円 | +9.2% | -30.7% | 0.29% | 98.91倍 | 3.01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 | 188,000円 | +6.0% | +6.1% | 2.02% | 15.96倍 | 2.28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
