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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,340 | 3,415 | 3,330 | 3,410 | +85 | +2.6% | 88,100 |
| 2024/04/11 | 3,325 | 3,340 | 3,305 | 3,325 | -15 | -0.4% | 99,400 |
| 2024/04/10 | 3,390 | 3,395 | 3,325 | 3,340 | -50 | -1.5% | 153,100 |
| 2024/04/09 | 3,515 | 3,515 | 3,375 | 3,390 | +130 | +4% | 452,400 |
| 2024/04/08 | 3,240 | 3,275 | 3,225 | 3,260 | +40 | +1.2% | 91,000 |
| 2024/04/05 | 3,205 | 3,225 | 3,195 | 3,220 | +5 | +0.2% | 52,300 |
| 2024/04/04 | 3,225 | 3,240 | 3,200 | 3,215 | -10 | -0.3% | 76,800 |
| 2024/04/03 | 3,210 | 3,240 | 3,190 | 3,225 | +5 | +0.2% | 75,200 |
| 2024/04/02 | 3,255 | 3,260 | 3,210 | 3,220 | -50 | -1.5% | 88,800 |
| 2024/04/01 | 3,305 | 3,310 | 3,270 | 3,270 | -30 | -0.9% | 63,600 |
| 2024/03/29 | 3,295 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 54,700 |
| 2024/03/28 | 3,305 | 3,330 | 3,260 | 3,290 | -5 | -0.2% | 111,000 |
| 2024/03/27 | 3,270 | 3,305 | 3,270 | 3,295 | +25 | +0.8% | 81,600 |
| 2024/03/26 | 3,250 | 3,285 | 3,250 | 3,270 | +15 | +0.5% | 43,600 |
| 2024/03/25 | 3,260 | 3,285 | 3,250 | 3,255 | -10 | -0.3% | 58,800 |
| 2024/03/22 | 3,250 | 3,270 | 3,210 | 3,265 | +30 | +0.9% | 63,100 |
| 2024/03/21 | 3,250 | 3,260 | 3,235 | 3,235 | -10 | -0.3% | 46,500 |
| 2024/03/19 | 3,250 | 3,250 | 3,220 | 3,245 | -5 | -0.2% | 43,700 |
| 2024/03/18 | 3,280 | 3,280 | 3,240 | 3,250 | -20 | -0.6% | 49,800 |
| 2024/03/15 | 3,250 | 3,280 | 3,245 | 3,270 | +30 | +0.9% | 54,800 |
| 2024/03/14 | 3,220 | 3,250 | 3,215 | 3,240 | +20 | +0.6% | 33,500 |
| 2024/03/13 | 3,255 | 3,255 | 3,220 | 3,220 | -35 | -1.1% | 42,600 |
| 2024/03/12 | 3,235 | 3,260 | 3,210 | 3,255 | +15 | +0.5% | 59,500 |
| 2024/03/11 | 3,230 | 3,240 | 3,205 | 3,240 | ±0 | ±0% | 54,100 |
| 2024/03/08 | 3,225 | 3,260 | 3,210 | 3,240 | -15 | -0.5% | 67,900 |
| 2024/03/07 | 3,250 | 3,260 | 3,215 | 3,255 | +5 | +0.2% | 60,000 |
| 2024/03/06 | 3,200 | 3,280 | 3,200 | 3,250 | +55 | +1.7% | 97,900 |
| 2024/03/05 | 3,205 | 3,220 | 3,180 | 3,195 | -25 | -0.8% | 43,600 |
| 2024/03/04 | 3,245 | 3,245 | 3,205 | 3,220 | -25 | -0.8% | 79,900 |
| 2024/03/01 | 3,300 | 3,300 | 3,230 | 3,245 | -45 | -1.4% | 51,200 |
| 2024/02/29 | 3,270 | 3,300 | 3,255 | 3,290 | +30 | +0.9% | 113,300 |
| 2024/02/28 | 3,265 | 3,305 | 3,255 | 3,260 | +25 | +0.8% | 231,200 |
| 2024/02/27 | 3,275 | 3,275 | 3,220 | 3,235 | -40 | -1.2% | 108,300 |
| 2024/02/26 | 3,235 | 3,275 | 3,210 | 3,275 | +90 | +2.8% | 258,700 |
| 2024/02/22 | 3,165 | 3,205 | 3,150 | 3,185 | +10 | +0.3% | 108,900 |
| 2024/02/21 | 3,190 | 3,190 | 3,145 | 3,175 | -10 | -0.3% | 52,400 |
| 2024/02/20 | 3,185 | 3,200 | 3,175 | 3,185 | +10 | +0.3% | 52,700 |
| 2024/02/19 | 3,160 | 3,185 | 3,160 | 3,175 | +25 | +0.8% | 38,400 |
| 2024/02/16 | 3,135 | 3,165 | 3,125 | 3,150 | +25 | +0.8% | 68,400 |
| 2024/02/15 | 3,175 | 3,180 | 3,120 | 3,125 | -40 | -1.3% | 79,500 |
| 2024/02/14 | 3,200 | 3,210 | 3,160 | 3,165 | -45 | -1.4% | 69,700 |
| 2024/02/13 | 3,200 | 3,225 | 3,190 | 3,210 | +30 | +0.9% | 77,800 |
| 2024/02/09 | 3,175 | 3,195 | 3,160 | 3,180 | +5 | +0.2% | 142,600 |
| 2024/02/08 | 3,215 | 3,215 | 3,170 | 3,175 | -55 | -1.7% | 121,400 |
| 2024/02/07 | 3,210 | 3,235 | 3,200 | 3,230 | +5 | +0.2% | 76,400 |
| 2024/02/06 | 3,240 | 3,275 | 3,225 | 3,225 | -15 | -0.5% | 92,300 |
| 2024/02/05 | 3,250 | 3,270 | 3,230 | 3,240 | ±0 | ±0% | 109,700 |
| 2024/02/02 | 3,235 | 3,250 | 3,215 | 3,240 | +20 | +0.6% | 67,600 |
| 2024/02/01 | 3,220 | 3,255 | 3,205 | 3,220 | ±0 | ±0% | 81,900 |
| 2024/01/31 | 3,210 | 3,235 | 3,185 | 3,220 | +15 | +0.5% | 82,500 |
151～
200
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
