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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 7,960 | 8,040 | 7,920 | 8,010 | +110 | +1.4% | 36,900 |
| 2015/11/20 | 7,880 | 7,900 | 7,810 | 7,900 | +10 | +0.1% | 31,000 |
| 2015/11/19 | 7,750 | 7,900 | 7,750 | 7,890 | +130 | +1.7% | 28,500 |
| 2015/11/18 | 7,880 | 7,980 | 7,720 | 7,760 | -120 | -1.5% | 36,900 |
| 2015/11/17 | 8,110 | 8,230 | 7,850 | 7,880 | +510 | +6.9% | 101,100 |
| 2015/11/16 | 7,400 | 7,400 | 7,330 | 7,370 | -60 | -0.8% | 11,400 |
| 2015/11/13 | 7,470 | 7,490 | 7,380 | 7,430 | -40 | -0.5% | 13,400 |
| 2015/11/12 | 7,490 | 7,560 | 7,400 | 7,470 | -20 | -0.3% | 16,000 |
| 2015/11/11 | 7,400 | 7,500 | 7,390 | 7,490 | +90 | +1.2% | 12,100 |
| 2015/11/10 | 7,460 | 7,480 | 7,320 | 7,400 | -90 | -1.2% | 13,300 |
| 2015/11/09 | 7,370 | 7,630 | 7,370 | 7,490 | +190 | +2.6% | 33,400 |
| 2015/11/06 | 7,120 | 7,370 | 7,110 | 7,300 | +230 | +3.3% | 40,000 |
| 2015/11/05 | 7,050 | 7,140 | 7,000 | 7,070 | +80 | +1.1% | 14,200 |
| 2015/11/04 | 7,110 | 7,210 | 6,950 | 6,990 | +30 | +0.4% | 29,500 |
| 2015/11/02 | 7,070 | 7,110 | 6,960 | 6,960 | -180 | -2.5% | 24,700 |
| 2015/10/30 | 7,010 | 7,180 | 7,010 | 7,140 | +100 | +1.4% | 29,100 |
| 2015/10/29 | 7,140 | 7,150 | 7,020 | 7,040 | -30 | -0.4% | 15,500 |
| 2015/10/28 | 7,100 | 7,130 | 7,050 | 7,070 | +10 | +0.1% | 19,300 |
| 2015/10/27 | 7,120 | 7,220 | 7,000 | 7,060 | -30 | -0.4% | 23,200 |
| 2015/10/26 | 7,050 | 7,180 | 7,000 | 7,090 | +80 | +1.1% | 16,100 |
| 2015/10/23 | 7,010 | 7,040 | 6,970 | 7,010 | +50 | +0.7% | 12,700 |
| 2015/10/22 | 6,990 | 7,030 | 6,900 | 6,960 | -90 | -1.3% | 20,400 |
| 2015/10/21 | 7,030 | 7,090 | 6,980 | 7,050 | +20 | +0.3% | 11,200 |
| 2015/10/20 | 7,070 | 7,120 | 7,010 | 7,030 | -20 | -0.3% | 8,800 |
| 2015/10/19 | 6,960 | 7,130 | 6,960 | 7,050 | +60 | +0.9% | 14,100 |
| 2015/10/16 | 7,150 | 7,190 | 6,930 | 6,990 | -100 | -1.4% | 29,300 |
| 2015/10/15 | 6,750 | 7,110 | 6,750 | 7,090 | +250 | +3.7% | 22,800 |
| 2015/10/14 | 6,930 | 6,950 | 6,820 | 6,840 | -160 | -2.3% | 17,100 |
| 2015/10/13 | 7,110 | 7,110 | 6,950 | 7,000 | -120 | -1.7% | 18,500 |
| 2015/10/09 | 7,060 | 7,120 | 6,950 | 7,120 | +40 | +0.6% | 18,400 |
| 2015/10/08 | 7,360 | 7,360 | 7,060 | 7,080 | -280 | -3.8% | 28,100 |
| 2015/10/07 | 7,350 | 7,390 | 7,100 | 7,360 | +50 | +0.7% | 49,600 |
| 2015/10/06 | 7,450 | 7,600 | 7,270 | 7,310 | +610 | +9.1% | 118,200 |
| 2015/10/05 | 6,670 | 6,770 | 6,610 | 6,700 | +50 | +0.8% | 23,000 |
| 2015/10/02 | 6,610 | 6,840 | 6,610 | 6,650 | -10 | -0.2% | 27,800 |
| 2015/10/01 | 6,560 | 6,690 | 6,530 | 6,660 | +100 | +1.5% | 21,100 |
| 2015/09/30 | 6,360 | 6,680 | 6,360 | 6,560 | +390 | +6.3% | 51,400 |
| 2015/09/29 | 6,340 | 6,340 | 6,140 | 6,170 | -260 | -4% | 18,600 |
| 2015/09/28 | 6,300 | 6,480 | 6,240 | 6,430 | +120 | +1.9% | 14,200 |
| 2015/09/25 | 6,210 | 6,310 | 6,120 | 6,310 | +120 | +1.9% | 23,000 |
| 2015/09/24 | 6,210 | 6,360 | 6,170 | 6,190 | -80 | -1.3% | 18,100 |
| 2015/09/18 | 6,350 | 6,400 | 6,240 | 6,270 | -180 | -2.8% | 19,000 |
| 2015/09/17 | 6,290 | 6,490 | 6,290 | 6,450 | +60 | +0.9% | 17,500 |
| 2015/09/16 | 6,210 | 6,400 | 6,100 | 6,390 | +280 | +4.6% | 25,400 |
| 2015/09/15 | 6,220 | 6,250 | 6,100 | 6,110 | -110 | -1.8% | 15,400 |
| 2015/09/14 | 6,240 | 6,340 | 6,140 | 6,220 | +70 | +1.1% | 30,100 |
| 2015/09/11 | 6,000 | 6,240 | 6,000 | 6,150 | +40 | +0.7% | 35,200 |
| 2015/09/10 | 6,290 | 6,290 | 6,010 | 6,110 | -280 | -4.4% | 24,700 |
| 2015/09/09 | 6,200 | 6,400 | 6,160 | 6,390 | +360 | +6% | 25,000 |
| 2015/09/08 | 6,240 | 6,270 | 6,000 | 6,030 | -210 | -3.4% | 11,100 |
2201～
2250
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
