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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 3,145 | 3,160 | 3,135 | 3,150 | ±0 | ±0% | 37,300 |
| 2024/10/17 | 3,145 | 3,155 | 3,130 | 3,150 | +20 | +0.6% | 46,900 |
| 2024/10/16 | 3,125 | 3,165 | 3,110 | 3,130 | -30 | -0.9% | 46,700 |
| 2024/10/15 | 3,140 | 3,170 | 3,130 | 3,160 | +30 | +1% | 82,400 |
| 2024/10/11 | 3,100 | 3,140 | 3,075 | 3,130 | +20 | +0.6% | 70,600 |
| 2024/10/10 | 3,115 | 3,115 | 3,075 | 3,110 | +5 | +0.2% | 67,200 |
| 2024/10/09 | 3,100 | 3,110 | 3,075 | 3,105 | +5 | +0.2% | 126,900 |
| 2024/10/08 | 3,205 | 3,245 | 3,100 | 3,100 | -140 | -4.3% | 267,700 |
| 2024/10/07 | 3,245 | 3,245 | 3,205 | 3,240 | +25 | +0.8% | 158,600 |
| 2024/10/04 | 3,215 | 3,240 | 3,215 | 3,215 | +10 | +0.3% | 55,000 |
| 2024/10/03 | 3,195 | 3,220 | 3,185 | 3,205 | +15 | +0.5% | 70,800 |
| 2024/10/02 | 3,175 | 3,195 | 3,170 | 3,190 | +5 | +0.2% | 50,900 |
| 2024/10/01 | 3,200 | 3,200 | 3,150 | 3,185 | -20 | -0.6% | 58,800 |
| 2024/09/30 | 3,180 | 3,215 | 3,160 | 3,205 | -45 | -1.4% | 80,800 |
| 2024/09/27 | 3,250 | 3,260 | 3,210 | 3,250 | +20 | +0.6% | 79,000 |
| 2024/09/26 | 3,175 | 3,230 | 3,165 | 3,230 | +55 | +1.7% | 106,800 |
| 2024/09/25 | 3,150 | 3,180 | 3,130 | 3,175 | +35 | +1.1% | 61,800 |
| 2024/09/24 | 3,135 | 3,175 | 3,120 | 3,140 | +25 | +0.8% | 81,400 |
| 2024/09/20 | 3,120 | 3,130 | 3,100 | 3,115 | +5 | +0.2% | 100,900 |
| 2024/09/19 | 3,125 | 3,135 | 3,085 | 3,110 | ±0 | ±0% | 128,800 |
| 2024/09/18 | 3,095 | 3,130 | 3,085 | 3,110 | +10 | +0.3% | 63,000 |
| 2024/09/17 | 3,060 | 3,100 | 3,050 | 3,100 | +55 | +1.8% | 65,400 |
| 2024/09/13 | 3,090 | 3,100 | 3,045 | 3,045 | -50 | -1.6% | 74,800 |
| 2024/09/12 | 3,105 | 3,110 | 3,050 | 3,095 | +10 | +0.3% | 69,400 |
| 2024/09/11 | 3,130 | 3,130 | 3,065 | 3,085 | -55 | -1.8% | 59,200 |
| 2024/09/10 | 3,155 | 3,165 | 3,135 | 3,140 | -5 | -0.2% | 37,500 |
| 2024/09/09 | 3,135 | 3,155 | 3,115 | 3,145 | -20 | -0.6% | 39,900 |
| 2024/09/06 | 3,195 | 3,205 | 3,145 | 3,165 | -25 | -0.8% | 47,400 |
| 2024/09/05 | 3,185 | 3,210 | 3,175 | 3,190 | -10 | -0.3% | 34,400 |
| 2024/09/04 | 3,210 | 3,245 | 3,185 | 3,200 | -45 | -1.4% | 52,200 |
| 2024/09/03 | 3,235 | 3,255 | 3,230 | 3,245 | +10 | +0.3% | 23,400 |
| 2024/09/02 | 3,290 | 3,290 | 3,230 | 3,235 | -20 | -0.6% | 63,500 |
| 2024/08/30 | 3,270 | 3,280 | 3,250 | 3,255 | -20 | -0.6% | 27,100 |
| 2024/08/29 | 3,285 | 3,295 | 3,255 | 3,275 | -5 | -0.2% | 34,000 |
| 2024/08/28 | 3,290 | 3,295 | 3,255 | 3,280 | -25 | -0.8% | 34,000 |
| 2024/08/27 | 3,310 | 3,325 | 3,290 | 3,305 | -5 | -0.2% | 39,600 |
| 2024/08/26 | 3,265 | 3,320 | 3,265 | 3,310 | +40 | +1.2% | 36,900 |
| 2024/08/23 | 3,290 | 3,295 | 3,270 | 3,270 | -20 | -0.6% | 27,300 |
| 2024/08/22 | 3,265 | 3,290 | 3,255 | 3,290 | +25 | +0.8% | 23,500 |
| 2024/08/21 | 3,265 | 3,295 | 3,255 | 3,265 | -30 | -0.9% | 30,300 |
| 2024/08/20 | 3,265 | 3,300 | 3,225 | 3,295 | +20 | +0.6% | 54,200 |
| 2024/08/19 | 3,305 | 3,305 | 3,235 | 3,275 | -30 | -0.9% | 36,200 |
| 2024/08/16 | 3,295 | 3,305 | 3,255 | 3,305 | +40 | +1.2% | 46,800 |
| 2024/08/15 | 3,250 | 3,265 | 3,230 | 3,265 | +15 | +0.5% | 43,900 |
| 2024/08/14 | 3,225 | 3,255 | 3,220 | 3,250 | +25 | +0.8% | 43,800 |
| 2024/08/13 | 3,220 | 3,240 | 3,190 | 3,225 | +5 | +0.2% | 40,600 |
| 2024/08/09 | 3,260 | 3,265 | 3,175 | 3,220 | +30 | +0.9% | 105,800 |
| 2024/08/08 | 3,150 | 3,240 | 3,135 | 3,190 | +15 | +0.5% | 66,200 |
| 2024/08/07 | 3,210 | 3,295 | 3,170 | 3,175 | -85 | -2.6% | 104,100 |
| 2024/08/06 | 3,105 | 3,280 | 3,100 | 3,260 | +279 | +9.4% | 190,700 |
151～
200
件表示中 / 3712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 | 318,000円 | +8.4% | +7.3% | 2.14% | 14.27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 | 355,000円 | +7.8% | +0.9% | 1.58% | 22.97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 | 195,600円 | +2.9% | +6.8% | 2.40% | 14.08倍 | 0.92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 | 319,200円 | +9.8% | +0.1% | 0.63% | 49.18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 |
| アインＨＤ | 568,600円 | +13.4% | -6.4% | 1.41% | 19.94倍 | 1.46倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
