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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 5,650 | 5,660 | 5,420 | 5,450 | -130 | -2.3% | 33,700 |
| 2015/04/10 | 5,720 | 5,720 | 5,570 | 5,580 | -60 | -1.1% | 47,600 |
| 2015/04/09 | 5,460 | 5,730 | 5,460 | 5,640 | +80 | +1.4% | 64,800 |
| 2015/04/08 | 5,210 | 5,700 | 5,210 | 5,560 | +450 | +8.8% | 103,200 |
| 2015/04/07 | 5,150 | 5,170 | 5,090 | 5,110 | -70 | -1.4% | 29,200 |
| 2015/04/06 | 5,150 | 5,180 | 5,120 | 5,180 | ±0 | ±0% | 17,900 |
| 2015/04/03 | 5,140 | 5,180 | 5,120 | 5,180 | +30 | +0.6% | 13,500 |
| 2015/04/02 | 5,130 | 5,200 | 5,110 | 5,150 | +60 | +1.2% | 41,800 |
| 2015/04/01 | 5,080 | 5,120 | 4,995 | 5,090 | -20 | -0.4% | 31,600 |
| 2015/03/31 | 5,210 | 5,290 | 5,100 | 5,110 | -70 | -1.4% | 34,800 |
| 2015/03/30 | 5,100 | 5,230 | 5,070 | 5,180 | +110 | +2.2% | 40,600 |
| 2015/03/27 | 4,970 | 5,120 | 4,970 | 5,070 | +30 | +0.6% | 37,600 |
| 2015/03/26 | 5,070 | 5,070 | 4,995 | 5,040 | +10 | +0.2% | 27,400 |
| 2015/03/25 | 5,110 | 5,140 | 4,950 | 5,030 | -80 | -1.6% | 46,700 |
| 2015/03/24 | 5,220 | 5,230 | 5,030 | 5,110 | -100 | -1.9% | 49,500 |
| 2015/03/23 | 4,830 | 5,240 | 4,810 | 5,210 | +380 | +7.9% | 104,100 |
| 2015/03/20 | 4,650 | 4,845 | 4,650 | 4,830 | +230 | +5% | 53,200 |
| 2015/03/19 | 4,440 | 4,605 | 4,435 | 4,600 | +150 | +3.4% | 44,600 |
| 2015/03/18 | 4,385 | 4,470 | 4,385 | 4,450 | +100 | +2.3% | 45,100 |
| 2015/03/17 | 4,310 | 4,365 | 4,295 | 4,350 | +110 | +2.6% | 45,600 |
| 2015/03/16 | 4,230 | 4,270 | 4,185 | 4,240 | -20 | -0.5% | 83,900 |
| 2015/03/13 | 4,330 | 4,350 | 4,220 | 4,260 | +15 | +0.4% | 80,300 |
| 2015/03/12 | 4,200 | 4,275 | 4,200 | 4,245 | +80 | +1.9% | 44,300 |
| 2015/03/11 | 4,200 | 4,210 | 4,165 | 4,165 | -30 | -0.7% | 18,000 |
| 2015/03/10 | 4,200 | 4,230 | 4,180 | 4,195 | +15 | +0.4% | 31,100 |
| 2015/03/09 | 4,210 | 4,225 | 4,175 | 4,180 | -20 | -0.5% | 19,800 |
| 2015/03/06 | 4,150 | 4,200 | 4,140 | 4,200 | +40 | +1% | 32,500 |
| 2015/03/05 | 4,120 | 4,165 | 4,110 | 4,160 | +55 | +1.3% | 29,200 |
| 2015/03/04 | 4,130 | 4,135 | 4,105 | 4,105 | -15 | -0.4% | 19,500 |
| 2015/03/03 | 4,110 | 4,125 | 4,085 | 4,120 | +10 | +0.2% | 20,200 |
| 2015/03/02 | 4,125 | 4,140 | 4,090 | 4,110 | -15 | -0.4% | 26,900 |
| 2015/02/27 | 4,130 | 4,140 | 4,085 | 4,125 | -10 | -0.2% | 32,900 |
| 2015/02/26 | 4,125 | 4,145 | 4,115 | 4,135 | +25 | +0.6% | 31,800 |
| 2015/02/25 | 4,115 | 4,135 | 4,105 | 4,110 | -30 | -0.7% | 25,600 |
| 2015/02/24 | 4,135 | 4,155 | 4,120 | 4,140 | ±0 | ±0% | 24,600 |
| 2015/02/23 | 4,190 | 4,190 | 4,140 | 4,140 | -45 | -1.1% | 17,300 |
| 2015/02/20 | 4,210 | 4,210 | 4,160 | 4,185 | -15 | -0.4% | 24,800 |
| 2015/02/19 | 4,230 | 4,240 | 4,185 | 4,200 | -15 | -0.4% | 22,300 |
| 2015/02/18 | 4,150 | 4,215 | 4,145 | 4,215 | +90 | +2.2% | 23,800 |
| 2015/02/17 | 4,135 | 4,150 | 4,105 | 4,125 | -10 | -0.2% | 21,100 |
| 2015/02/16 | 4,190 | 4,190 | 4,130 | 4,135 | -5 | -0.1% | 15,100 |
| 2015/02/13 | 4,100 | 4,190 | 4,100 | 4,140 | -30 | -0.7% | 28,400 |
| 2015/02/12 | 4,125 | 4,185 | 4,125 | 4,170 | +65 | +1.6% | 29,000 |
| 2015/02/10 | 4,110 | 4,130 | 4,085 | 4,105 | +40 | +1% | 20,900 |
| 2015/02/09 | 4,070 | 4,070 | 4,050 | 4,065 | +25 | +0.6% | 12,600 |
| 2015/02/06 | 4,075 | 4,075 | 4,035 | 4,040 | -20 | -0.5% | 8,400 |
| 2015/02/05 | 4,030 | 4,130 | 4,030 | 4,060 | +40 | +1% | 33,200 |
| 2015/02/04 | 4,005 | 4,040 | 3,995 | 4,020 | +25 | +0.6% | 13,500 |
| 2015/02/03 | 3,960 | 4,000 | 3,950 | 3,995 | +95 | +2.4% | 18,000 |
| 2015/02/02 | 3,935 | 3,965 | 3,885 | 3,900 | -105 | -2.6% | 40,000 |
2351～
2400
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
