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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,480 | 3,490 | 3,440 | 3,455 | -30 | -0.9% | 66,200 |
| 2021/07/15 | 3,465 | 3,520 | 3,465 | 3,485 | +20 | +0.6% | 121,300 |
| 2021/07/14 | 3,385 | 3,480 | 3,385 | 3,465 | +80 | +2.4% | 115,600 |
| 2021/07/13 | 3,325 | 3,440 | 3,300 | 3,385 | +185 | +5.8% | 232,000 |
| 2021/07/12 | 3,200 | 3,220 | 3,155 | 3,200 | +50 | +1.6% | 86,300 |
| 2021/07/09 | 3,125 | 3,155 | 3,055 | 3,150 | -35 | -1.1% | 169,700 |
| 2021/07/08 | 3,235 | 3,245 | 3,175 | 3,185 | -50 | -1.5% | 92,100 |
| 2021/07/07 | 3,220 | 3,250 | 3,215 | 3,235 | -10 | -0.3% | 62,300 |
| 2021/07/06 | 3,260 | 3,260 | 3,220 | 3,245 | ±0 | ±0% | 57,400 |
| 2021/07/05 | 3,270 | 3,285 | 3,235 | 3,245 | -45 | -1.4% | 39,700 |
| 2021/07/02 | 3,315 | 3,340 | 3,285 | 3,290 | -30 | -0.9% | 49,900 |
| 2021/07/01 | 3,300 | 3,320 | 3,285 | 3,320 | +20 | +0.6% | 60,500 |
| 2021/06/30 | 3,380 | 3,380 | 3,300 | 3,300 | -80 | -2.4% | 49,700 |
| 2021/06/29 | 3,340 | 3,380 | 3,320 | 3,380 | +25 | +0.7% | 76,300 |
| 2021/06/28 | 3,315 | 3,365 | 3,300 | 3,355 | +30 | +0.9% | 93,600 |
| 2021/06/25 | 3,300 | 3,335 | 3,270 | 3,325 | +30 | +0.9% | 68,800 |
| 2021/06/24 | 3,275 | 3,295 | 3,250 | 3,295 | +5 | +0.2% | 34,200 |
| 2021/06/23 | 3,315 | 3,320 | 3,280 | 3,290 | -20 | -0.6% | 43,600 |
| 2021/06/22 | 3,240 | 3,310 | 3,225 | 3,310 | +110 | +3.4% | 65,600 |
| 2021/06/21 | 3,230 | 3,235 | 3,200 | 3,200 | -70 | -2.1% | 70,400 |
| 2021/06/18 | 3,310 | 3,320 | 3,265 | 3,270 | -5 | -0.2% | 60,000 |
| 2021/06/17 | 3,305 | 3,330 | 3,270 | 3,275 | -60 | -1.8% | 44,600 |
| 2021/06/16 | 3,305 | 3,350 | 3,295 | 3,335 | +20 | +0.6% | 82,700 |
| 2021/06/15 | 3,275 | 3,325 | 3,260 | 3,315 | +55 | +1.7% | 90,900 |
| 2021/06/14 | 3,245 | 3,270 | 3,220 | 3,260 | +20 | +0.6% | 58,600 |
| 2021/06/11 | 3,265 | 3,265 | 3,235 | 3,240 | -5 | -0.2% | 83,300 |
| 2021/06/10 | 3,250 | 3,260 | 3,215 | 3,245 | -15 | -0.5% | 81,800 |
| 2021/06/09 | 3,260 | 3,275 | 3,245 | 3,260 | +10 | +0.3% | 59,900 |
| 2021/06/08 | 3,245 | 3,265 | 3,240 | 3,250 | +5 | +0.2% | 42,300 |
| 2021/06/07 | 3,255 | 3,275 | 3,245 | 3,245 | ±0 | ±0% | 66,400 |
| 2021/06/04 | 3,225 | 3,250 | 3,215 | 3,245 | +30 | +0.9% | 47,900 |
| 2021/06/03 | 3,140 | 3,215 | 3,135 | 3,215 | +75 | +2.4% | 70,500 |
| 2021/06/02 | 3,180 | 3,180 | 3,105 | 3,140 | -35 | -1.1% | 136,800 |
| 2021/06/01 | 3,220 | 3,220 | 3,155 | 3,175 | -45 | -1.4% | 175,100 |
| 2021/05/31 | 3,265 | 3,280 | 3,220 | 3,220 | -35 | -1.1% | 162,900 |
| 2021/05/28 | 3,260 | 3,270 | 3,240 | 3,255 | +15 | +0.5% | 528,800 |
| 2021/05/27 | 3,330 | 3,345 | 3,240 | 3,240 | -110 | -3.3% | 821,900 |
| 2021/05/26 | 3,320 | 3,370 | 3,305 | 3,350 | +40 | +1.2% | 219,900 |
| 2021/05/25 | 3,315 | 3,320 | 3,300 | 3,310 | +15 | +0.5% | 251,600 |
| 2021/05/24 | 3,340 | 3,360 | 3,295 | 3,295 | -30 | -0.9% | 613,300 |
| 2021/05/21 | 3,340 | 3,355 | 3,320 | 3,325 | ±0 | ±0% | 296,800 |
| 2021/05/20 | 3,325 | 3,350 | 3,315 | 3,325 | -10 | -0.3% | 138,000 |
| 2021/05/19 | 3,335 | 3,340 | 3,310 | 3,335 | -20 | -0.6% | 97,900 |
| 2021/05/18 | 3,365 | 3,365 | 3,340 | 3,355 | +10 | +0.3% | 78,600 |
| 2021/05/17 | 3,400 | 3,415 | 3,340 | 3,345 | -45 | -1.3% | 142,800 |
| 2021/05/14 | 3,325 | 3,410 | 3,295 | 3,390 | +115 | +3.5% | 440,700 |
| 2021/05/13 | 3,275 | 3,315 | 3,275 | 3,275 | -15 | -0.5% | 156,400 |
| 2021/05/12 | 3,315 | 3,325 | 3,285 | 3,290 | -10 | -0.3% | 158,600 |
| 2021/05/11 | 3,385 | 3,400 | 3,300 | 3,300 | -100 | -2.9% | 161,000 |
| 2021/05/10 | 3,365 | 3,405 | 3,315 | 3,400 | +30 | +0.9% | 164,500 |
951～
1000
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
