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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 3,370 | 3,370 | 3,315 | 3,325 | -20 | -0.6% | 75,300 |
| 2021/02/24 | 3,385 | 3,390 | 3,320 | 3,345 | -50 | -1.5% | 102,300 |
| 2021/02/22 | 3,410 | 3,420 | 3,375 | 3,395 | -10 | -0.3% | 48,000 |
| 2021/02/19 | 3,400 | 3,430 | 3,380 | 3,405 | -15 | -0.4% | 57,700 |
| 2021/02/18 | 3,410 | 3,425 | 3,400 | 3,420 | +5 | +0.1% | 142,300 |
| 2021/02/17 | 3,420 | 3,465 | 3,410 | 3,415 | -25 | -0.7% | 69,100 |
| 2021/02/16 | 3,435 | 3,455 | 3,430 | 3,440 | +5 | +0.1% | 74,000 |
| 2021/02/15 | 3,425 | 3,445 | 3,405 | 3,435 | +10 | +0.3% | 68,700 |
| 2021/02/12 | 3,480 | 3,485 | 3,415 | 3,425 | -85 | -2.4% | 91,200 |
| 2021/02/10 | 3,540 | 3,550 | 3,500 | 3,510 | -25 | -0.7% | 73,700 |
| 2021/02/09 | 3,500 | 3,540 | 3,470 | 3,535 | +10 | +0.3% | 91,100 |
| 2021/02/08 | 3,465 | 3,550 | 3,450 | 3,525 | +20 | +0.6% | 117,000 |
| 2021/02/05 | 3,480 | 3,505 | 3,455 | 3,505 | +10 | +0.3% | 142,400 |
| 2021/02/04 | 3,460 | 3,505 | 3,445 | 3,495 | +25 | +0.7% | 86,100 |
| 2021/02/03 | 3,445 | 3,475 | 3,420 | 3,470 | +25 | +0.7% | 95,300 |
| 2021/02/02 | 3,415 | 3,455 | 3,405 | 3,445 | +45 | +1.3% | 76,200 |
| 2021/02/01 | 3,400 | 3,435 | 3,390 | 3,400 | ±0 | ±0% | 77,900 |
| 2021/01/29 | 3,420 | 3,450 | 3,400 | 3,400 | -35 | -1% | 129,000 |
| 2021/01/28 | 3,395 | 3,460 | 3,365 | 3,435 | ±0 | ±0% | 389,400 |
| 2021/01/27 | 3,430 | 3,460 | 3,415 | 3,435 | +5 | +0.1% | 121,900 |
| 2021/01/26 | 3,440 | 3,465 | 3,425 | 3,430 | ±0 | ±0% | 85,300 |
| 2021/01/25 | 3,470 | 3,470 | 3,415 | 3,430 | -30 | -0.9% | 71,700 |
| 2021/01/22 | 3,445 | 3,495 | 3,435 | 3,460 | +5 | +0.1% | 86,100 |
| 2021/01/21 | 3,440 | 3,495 | 3,430 | 3,455 | +15 | +0.4% | 83,900 |
| 2021/01/20 | 3,485 | 3,485 | 3,405 | 3,440 | -55 | -1.6% | 99,000 |
| 2021/01/19 | 3,620 | 3,630 | 3,490 | 3,495 | -125 | -3.5% | 101,800 |
| 2021/01/18 | 3,590 | 3,635 | 3,560 | 3,620 | +50 | +1.4% | 67,300 |
| 2021/01/15 | 3,685 | 3,685 | 3,565 | 3,570 | -120 | -3.3% | 109,100 |
| 2021/01/14 | 3,700 | 3,730 | 3,625 | 3,690 | -45 | -1.2% | 147,500 |
| 2021/01/13 | 4,000 | 4,010 | 3,705 | 3,735 | -130 | -3.4% | 220,700 |
| 2021/01/12 | 3,920 | 3,980 | 3,835 | 3,865 | -125 | -3.1% | 101,500 |
| 2021/01/08 | 3,880 | 3,990 | 3,870 | 3,990 | +85 | +2.2% | 71,500 |
| 2021/01/07 | 3,850 | 3,920 | 3,840 | 3,905 | +15 | +0.4% | 89,900 |
| 2021/01/06 | 3,865 | 3,895 | 3,850 | 3,890 | +55 | +1.4% | 46,500 |
| 2021/01/05 | 3,835 | 3,870 | 3,790 | 3,835 | +30 | +0.8% | 56,200 |
| 2021/01/04 | 3,880 | 3,885 | 3,780 | 3,805 | -70 | -1.8% | 75,600 |
| 2020/12/30 | 3,870 | 3,890 | 3,810 | 3,875 | +20 | +0.5% | 65,400 |
| 2020/12/29 | 3,800 | 3,865 | 3,775 | 3,855 | +75 | +2% | 74,100 |
| 2020/12/28 | 3,790 | 3,820 | 3,765 | 3,780 | +20 | +0.5% | 70,900 |
| 2020/12/25 | 3,790 | 3,790 | 3,730 | 3,760 | +10 | +0.3% | 40,400 |
| 2020/12/24 | 3,715 | 3,750 | 3,700 | 3,750 | +70 | +1.9% | 34,500 |
| 2020/12/23 | 3,620 | 3,695 | 3,615 | 3,680 | +65 | +1.8% | 43,600 |
| 2020/12/22 | 3,660 | 3,670 | 3,605 | 3,615 | -65 | -1.8% | 51,700 |
| 2020/12/21 | 3,715 | 3,740 | 3,665 | 3,680 | -55 | -1.5% | 61,800 |
| 2020/12/18 | 3,700 | 3,755 | 3,685 | 3,735 | +20 | +0.5% | 50,200 |
| 2020/12/17 | 3,695 | 3,720 | 3,650 | 3,715 | +10 | +0.3% | 34,200 |
| 2020/12/16 | 3,835 | 3,835 | 3,700 | 3,705 | -95 | -2.5% | 71,800 |
| 2020/12/15 | 3,770 | 3,840 | 3,710 | 3,800 | +20 | +0.5% | 70,100 |
| 2020/12/14 | 3,850 | 3,880 | 3,780 | 3,780 | -105 | -2.7% | 69,200 |
| 2020/12/11 | 3,845 | 3,900 | 3,810 | 3,885 | +80 | +2.1% | 79,100 |
1101～
1150
件表示中 / 3768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 | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99倍 | 1.60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 | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72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 |
| イズミ | 343,500円 | +12.6% | +18.3% | 2.62% | 13.26倍 | 0.85倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| セリア | 304,500円 | +3.1% | -5.8% | 2.30% | 17.92倍 | 1.77倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ライフコーポ | 253,800円 | +4.1% | +1.1% | 2.56% | 12.20倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
