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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,355 | 3,365 | 3,305 | 3,320 | -40 | -1.2% | 35,500 |
| 2020/10/22 | 3,450 | 3,450 | 3,360 | 3,360 | -110 | -3.2% | 49,700 |
| 2020/10/21 | 3,470 | 3,505 | 3,460 | 3,470 | +30 | +0.9% | 38,500 |
| 2020/10/20 | 3,440 | 3,465 | 3,420 | 3,440 | -25 | -0.7% | 50,500 |
| 2020/10/19 | 3,420 | 3,475 | 3,400 | 3,465 | +70 | +2.1% | 50,200 |
| 2020/10/16 | 3,390 | 3,440 | 3,350 | 3,395 | +5 | +0.1% | 60,100 |
| 2020/10/15 | 3,480 | 3,505 | 3,390 | 3,390 | -110 | -3.1% | 47,600 |
| 2020/10/14 | 3,480 | 3,530 | 3,475 | 3,500 | -5 | -0.1% | 56,400 |
| 2020/10/13 | 3,520 | 3,540 | 3,490 | 3,505 | -10 | -0.3% | 40,300 |
| 2020/10/12 | 3,570 | 3,595 | 3,485 | 3,515 | -55 | -1.5% | 53,300 |
| 2020/10/09 | 3,615 | 3,615 | 3,535 | 3,570 | -30 | -0.8% | 67,500 |
| 2020/10/08 | 3,545 | 3,615 | 3,520 | 3,600 | +65 | +1.8% | 100,700 |
| 2020/10/07 | 3,550 | 3,610 | 3,515 | 3,535 | ±0 | ±0% | 120,300 |
| 2020/10/06 | 3,710 | 3,710 | 3,485 | 3,535 | -170 | -4.6% | 256,300 |
| 2020/10/05 | 3,675 | 3,730 | 3,665 | 3,705 | +35 | +1% | 111,800 |
| 2020/10/02 | 3,685 | 3,710 | 3,635 | 3,670 | - | - | 129,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,880 | 3,880 | 3,685 | 3,685 | -190 | -4.9% | 85,600 |
| 2020/09/29 | 3,895 | 3,905 | 3,825 | 3,875 | -25 | -0.6% | 50,200 |
| 2020/09/28 | 3,885 | 3,925 | 3,850 | 3,900 | +35 | +0.9% | 87,500 |
| 2020/09/25 | 3,775 | 3,870 | 3,775 | 3,865 | +105 | +2.8% | 78,300 |
| 2020/09/24 | 3,755 | 3,790 | 3,735 | 3,760 | +5 | +0.1% | 53,100 |
| 2020/09/23 | 3,680 | 3,790 | 3,675 | 3,755 | +30 | +0.8% | 61,900 |
| 2020/09/18 | 3,680 | 3,735 | 3,670 | 3,725 | +45 | +1.2% | 95,100 |
| 2020/09/17 | 3,675 | 3,690 | 3,630 | 3,680 | ±0 | ±0% | 24,500 |
| 2020/09/16 | 3,615 | 3,680 | 3,615 | 3,680 | +80 | +2.2% | 40,900 |
| 2020/09/15 | 3,710 | 3,720 | 3,600 | 3,600 | -155 | -4.1% | 39,400 |
| 2020/09/14 | 3,740 | 3,770 | 3,700 | 3,755 | +75 | +2% | 50,300 |
| 2020/09/11 | 3,630 | 3,680 | 3,570 | 3,680 | +65 | +1.8% | 51,600 |
| 2020/09/10 | 3,645 | 3,650 | 3,610 | 3,615 | +20 | +0.6% | 55,800 |
| 2020/09/09 | 3,590 | 3,615 | 3,540 | 3,595 | -25 | -0.7% | 54,100 |
| 2020/09/08 | 3,590 | 3,625 | 3,550 | 3,620 | +20 | +0.6% | 52,500 |
| 2020/09/07 | 3,680 | 3,690 | 3,585 | 3,600 | -80 | -2.2% | 39,400 |
| 2020/09/04 | 3,730 | 3,770 | 3,680 | 3,680 | -100 | -2.6% | 50,900 |
| 2020/09/03 | 3,870 | 3,880 | 3,780 | 3,780 | -25 | -0.7% | 32,900 |
| 2020/09/02 | 3,770 | 3,815 | 3,745 | 3,805 | +40 | +1.1% | 39,500 |
| 2020/09/01 | 3,810 | 3,815 | 3,735 | 3,765 | -60 | -1.6% | 33,600 |
| 2020/08/31 | 3,825 | 3,860 | 3,800 | 3,825 | +30 | +0.8% | 33,400 |
| 2020/08/28 | 3,805 | 3,855 | 3,750 | 3,795 | -35 | -0.9% | 83,300 |
| 2020/08/27 | 3,875 | 3,890 | 3,815 | 3,830 | -25 | -0.6% | 27,000 |
| 2020/08/26 | 3,905 | 3,905 | 3,840 | 3,855 | -55 | -1.4% | 34,000 |
| 2020/08/25 | 3,870 | 3,950 | 3,860 | 3,910 | +70 | +1.8% | 75,000 |
| 2020/08/24 | 3,870 | 3,910 | 3,820 | 3,840 | -45 | -1.2% | 90,100 |
| 2020/08/21 | 3,915 | 3,930 | 3,875 | 3,885 | -30 | -0.8% | 21,400 |
| 2020/08/20 | 3,870 | 3,930 | 3,870 | 3,915 | +5 | +0.1% | 22,500 |
| 2020/08/19 | 3,950 | 3,950 | 3,895 | 3,910 | -40 | -1% | 29,100 |
| 2020/08/18 | 3,840 | 3,965 | 3,820 | 3,950 | +70 | +1.8% | 41,600 |
| 2020/08/17 | 3,940 | 3,985 | 3,875 | 3,880 | -60 | -1.5% | 47,200 |
| 2020/08/14 | 3,960 | 3,980 | 3,915 | 3,940 | -25 | -0.6% | 48,600 |
| 2020/08/13 | 3,990 | 3,990 | 3,920 | 3,965 | +65 | +1.7% | 125,000 |
1001～
1050
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
