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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,225 | 3,280 | 3,225 | 3,235 | -20 | -0.6% | 63,400 |
| 2018/06/20 | 3,230 | 3,290 | 3,200 | 3,255 | -30 | -0.9% | 85,100 |
| 2018/06/19 | 3,310 | 3,355 | 3,280 | 3,285 | -75 | -2.2% | 103,500 |
| 2018/06/18 | 3,350 | 3,380 | 3,335 | 3,360 | +15 | +0.4% | 44,900 |
| 2018/06/15 | 3,345 | 3,360 | 3,330 | 3,345 | +30 | +0.9% | 68,200 |
| 2018/06/14 | 3,340 | 3,350 | 3,305 | 3,315 | -40 | -1.2% | 46,500 |
| 2018/06/13 | 3,355 | 3,390 | 3,355 | 3,355 | +10 | +0.3% | 28,200 |
| 2018/06/12 | 3,305 | 3,355 | 3,285 | 3,345 | +45 | +1.4% | 90,600 |
| 2018/06/11 | 3,300 | 3,320 | 3,275 | 3,300 | +25 | +0.8% | 72,300 |
| 2018/06/08 | 3,330 | 3,345 | 3,270 | 3,275 | -85 | -2.5% | 117,800 |
| 2018/06/07 | 3,420 | 3,420 | 3,330 | 3,360 | -10 | -0.3% | 110,300 |
| 2018/06/06 | 3,400 | 3,440 | 3,360 | 3,370 | -5 | -0.1% | 131,400 |
| 2018/06/05 | 3,315 | 3,385 | 3,315 | 3,375 | +75 | +2.3% | 166,500 |
| 2018/06/04 | 3,250 | 3,300 | 3,220 | 3,300 | +50 | +1.5% | 106,600 |
| 2018/06/01 | 3,225 | 3,270 | 3,200 | 3,250 | +5 | +0.2% | 112,400 |
| 2018/05/31 | 3,215 | 3,245 | 3,170 | 3,245 | +60 | +1.9% | 134,400 |
| 2018/05/30 | 3,170 | 3,260 | 3,170 | 3,185 | +15 | +0.5% | 195,600 |
| 2018/05/29 | 3,260 | 3,270 | 3,145 | 3,170 | -105 | -3.2% | 453,500 |
| 2018/05/28 | 3,300 | 3,315 | 3,260 | 3,275 | -5 | -0.2% | 910,700 |
| 2018/05/25 | 3,300 | 3,305 | 3,235 | 3,280 | +5 | +0.2% | 742,800 |
| 2018/05/24 | 3,300 | 3,315 | 3,275 | 3,275 | -25 | -0.8% | 476,700 |
| 2018/05/23 | 3,310 | 3,325 | 3,290 | 3,300 | +10 | +0.3% | 373,400 |
| 2018/05/22 | 3,300 | 3,315 | 3,290 | 3,290 | -10 | -0.3% | 119,800 |
| 2018/05/21 | 3,320 | 3,335 | 3,290 | 3,300 | -35 | -1% | 255,100 |
| 2018/05/18 | 3,310 | 3,340 | 3,285 | 3,335 | +30 | +0.9% | 97,700 |
| 2018/05/17 | 3,325 | 3,330 | 3,280 | 3,305 | -5 | -0.2% | 187,800 |
| 2018/05/16 | 3,350 | 3,380 | 3,300 | 3,310 | -40 | -1.2% | 163,500 |
| 2018/05/15 | 3,330 | 3,360 | 3,320 | 3,350 | +15 | +0.4% | 70,200 |
| 2018/05/14 | 3,370 | 3,370 | 3,325 | 3,335 | +25 | +0.8% | 146,700 |
| 2018/05/11 | 3,260 | 3,320 | 3,260 | 3,310 | +55 | +1.7% | 109,700 |
| 2018/05/10 | 3,270 | 3,270 | 3,200 | 3,255 | -15 | -0.5% | 100,200 |
| 2018/05/09 | 3,225 | 3,275 | 3,215 | 3,270 | +50 | +1.6% | 181,500 |
| 2018/05/08 | 3,235 | 3,235 | 3,200 | 3,220 | -20 | -0.6% | 141,700 |
| 2018/05/07 | 3,230 | 3,260 | 3,230 | 3,240 | +15 | +0.5% | 121,900 |
| 2018/05/02 | 3,225 | 3,250 | 3,210 | 3,225 | +10 | +0.3% | 67,900 |
| 2018/05/01 | 3,200 | 3,235 | 3,185 | 3,215 | +45 | +1.4% | 111,600 |
| 2018/04/27 | 3,165 | 3,185 | 3,145 | 3,170 | +20 | +0.6% | 80,000 |
| 2018/04/26 | 3,100 | 3,180 | 3,090 | 3,150 | +60 | +1.9% | 125,300 |
| 2018/04/25 | 3,065 | 3,110 | 3,055 | 3,090 | +10 | +0.3% | 114,800 |
| 2018/04/24 | 3,060 | 3,100 | 3,055 | 3,080 | +35 | +1.1% | 114,200 |
| 2018/04/23 | 3,035 | 3,050 | 3,010 | 3,045 | +47 | +1.6% | 84,500 |
| 2018/04/20 | 2,971 | 3,025 | 2,963 | 2,998 | +25 | +0.8% | 123,900 |
| 2018/04/19 | 2,990 | 2,990 | 2,956 | 2,973 | -10 | -0.3% | 36,100 |
| 2018/04/18 | 2,950 | 2,994 | 2,942 | 2,983 | +16 | +0.5% | 83,500 |
| 2018/04/17 | 2,935 | 3,005 | 2,935 | 2,967 | +33 | +1.1% | 127,500 |
| 2018/04/16 | 2,851 | 2,944 | 2,848 | 2,934 | +92 | +3.2% | 179,200 |
| 2018/04/13 | 2,855 | 2,855 | 2,826 | 2,842 | -7 | -0.2% | 53,000 |
| 2018/04/12 | 2,827 | 2,857 | 2,817 | 2,849 | +14 | +0.5% | 47,000 |
| 2018/04/11 | 2,856 | 2,856 | 2,790 | 2,835 | -16 | -0.6% | 85,900 |
| 2018/04/10 | 2,861 | 2,890 | 2,842 | 2,851 | -20 | -0.7% | 100,900 |
1751～
1800
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
