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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 6,470 | 6,470 | 6,280 | 6,360 | -100 | -1.5% | 20,900 |
| 2015/09/03 | 6,520 | 6,670 | 6,440 | 6,460 | +20 | +0.3% | 23,400 |
| 2015/09/02 | 6,470 | 6,710 | 6,410 | 6,440 | -130 | -2% | 26,000 |
| 2015/09/01 | 7,020 | 7,020 | 6,550 | 6,570 | -350 | -5.1% | 29,700 |
| 2015/08/31 | 6,940 | 6,980 | 6,860 | 6,920 | -100 | -1.4% | 15,300 |
| 2015/08/28 | 6,710 | 7,060 | 6,660 | 7,020 | +470 | +7.2% | 38,800 |
| 2015/08/27 | 6,730 | 6,730 | 6,480 | 6,550 | +120 | +1.9% | 20,600 |
| 2015/08/26 | 6,270 | 6,550 | 6,210 | 6,430 | +150 | +2.4% | 32,800 |
| 2015/08/25 | 6,140 | 6,710 | 6,000 | 6,280 | -230 | -3.5% | 49,600 |
| 2015/08/24 | 6,620 | 6,750 | 6,440 | 6,510 | -390 | -5.7% | 40,000 |
| 2015/08/21 | 6,910 | 7,000 | 6,810 | 6,900 | -210 | -3% | 24,000 |
| 2015/08/20 | 7,330 | 7,390 | 7,100 | 7,110 | -220 | -3% | 17,200 |
| 2015/08/19 | 7,400 | 7,450 | 7,270 | 7,330 | -90 | -1.2% | 17,800 |
| 2015/08/18 | 7,510 | 7,580 | 7,350 | 7,420 | -120 | -1.6% | 29,200 |
| 2015/08/17 | 7,490 | 7,610 | 7,460 | 7,540 | -30 | -0.4% | 13,000 |
| 2015/08/14 | 7,400 | 7,590 | 7,350 | 7,570 | +130 | +1.7% | 15,400 |
| 2015/08/13 | 7,360 | 7,490 | 7,260 | 7,440 | +40 | +0.5% | 21,900 |
| 2015/08/12 | 7,590 | 7,620 | 7,350 | 7,400 | -200 | -2.6% | 24,300 |
| 2015/08/11 | 7,720 | 7,750 | 7,520 | 7,600 | -120 | -1.6% | 17,100 |
| 2015/08/10 | 7,470 | 7,720 | 7,460 | 7,720 | +290 | +3.9% | 22,200 |
| 2015/08/07 | 7,470 | 7,500 | 7,320 | 7,430 | -110 | -1.5% | 26,800 |
| 2015/08/06 | 7,800 | 7,800 | 7,510 | 7,540 | -180 | -2.3% | 23,400 |
| 2015/08/05 | 7,800 | 7,800 | 7,660 | 7,720 | -80 | -1% | 36,200 |
| 2015/08/04 | 7,650 | 7,960 | 7,630 | 7,800 | -20 | -0.3% | 34,300 |
| 2015/08/03 | 7,510 | 7,830 | 7,500 | 7,820 | +280 | +3.7% | 31,100 |
| 2015/07/31 | 7,440 | 7,560 | 7,280 | 7,540 | +110 | +1.5% | 31,400 |
| 2015/07/30 | 7,300 | 7,430 | 7,260 | 7,430 | +170 | +2.3% | 46,400 |
| 2015/07/29 | 7,150 | 7,360 | 7,150 | 7,260 | -80 | -1.1% | 15,400 |
| 2015/07/28 | 7,140 | 7,380 | 7,050 | 7,340 | +130 | +1.8% | 31,600 |
| 2015/07/27 | 7,510 | 7,520 | 7,140 | 7,210 | -390 | -5.1% | 42,900 |
| 2015/07/24 | 7,350 | 7,650 | 7,310 | 7,600 | +250 | +3.4% | 41,300 |
| 2015/07/23 | 7,280 | 7,420 | 7,250 | 7,350 | +40 | +0.5% | 23,200 |
| 2015/07/22 | 7,360 | 7,430 | 7,170 | 7,310 | -60 | -0.8% | 35,700 |
| 2015/07/21 | 7,000 | 7,400 | 7,000 | 7,370 | +430 | +6.2% | 56,700 |
| 2015/07/17 | 7,000 | 7,010 | 6,910 | 6,940 | -60 | -0.9% | 20,800 |
| 2015/07/16 | 7,050 | 7,130 | 6,930 | 7,000 | +20 | +0.3% | 54,500 |
| 2015/07/15 | 6,800 | 6,990 | 6,770 | 6,980 | +310 | +4.6% | 71,000 |
| 2015/07/14 | 6,500 | 6,710 | 6,460 | 6,670 | +310 | +4.9% | 58,700 |
| 2015/07/13 | 6,300 | 6,460 | 6,290 | 6,360 | +100 | +1.6% | 21,800 |
| 2015/07/10 | 6,240 | 6,350 | 6,200 | 6,260 | +110 | +1.8% | 27,500 |
| 2015/07/09 | 6,130 | 6,250 | 6,010 | 6,150 | -140 | -2.2% | 46,500 |
| 2015/07/08 | 6,490 | 6,490 | 6,290 | 6,290 | -240 | -3.7% | 64,900 |
| 2015/07/07 | 6,140 | 6,650 | 6,100 | 6,530 | +790 | +13.8% | 172,700 |
| 2015/07/06 | 5,770 | 5,830 | 5,710 | 5,740 | -90 | -1.5% | 18,400 |
| 2015/07/03 | 5,920 | 5,920 | 5,820 | 5,830 | -90 | -1.5% | 20,900 |
| 2015/07/02 | 5,930 | 6,030 | 5,870 | 5,920 | +60 | +1% | 27,700 |
| 2015/07/01 | 5,700 | 5,890 | 5,680 | 5,860 | +210 | +3.7% | 41,900 |
| 2015/06/30 | 5,430 | 5,680 | 5,430 | 5,650 | +220 | +4.1% | 29,000 |
| 2015/06/29 | 5,350 | 5,480 | 5,350 | 5,430 | -120 | -2.2% | 18,500 |
| 2015/06/26 | 5,470 | 5,550 | 5,400 | 5,550 | +60 | +1.1% | 23,200 |
2351～
2400
件表示中 / 3685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 | 311,500円 | +8.4% | +7.3% | 2.18% | 13.97倍 | 1.48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 |
| 吉野家ＨＤ | 342,100円 | +9.8% | +0.1% | 0.58% | 52.71倍 | 3.45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 |
| ＪＩＮＳＨＤ | 895,000円 | +11.5% | +39.3% | 1.05% | 28.99倍 | 7.38倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| エディオン | 185,500円 | +5.6% | +33.2% | 2.48% | 14.28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 |
| ライフコーポ | 210,000円 | +4.1% | +1.1% | 3.10% | 10.09倍 | 1.31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
