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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,035 | 4,040 | 3,970 | 4,005 | +40 | +1% | 47,400 |
| 2015/01/29 | 3,955 | 4,000 | 3,920 | 3,965 | +20 | +0.5% | 47,800 |
| 2015/01/28 | 3,975 | 4,000 | 3,935 | 3,945 | -20 | -0.5% | 28,600 |
| 2015/01/27 | 4,000 | 4,010 | 3,965 | 3,965 | -10 | -0.3% | 18,400 |
| 2015/01/26 | 3,960 | 3,975 | 3,935 | 3,975 | +5 | +0.1% | 11,500 |
| 2015/01/23 | 4,010 | 4,010 | 3,955 | 3,970 | -15 | -0.4% | 8,600 |
| 2015/01/22 | 4,020 | 4,020 | 3,935 | 3,985 | -15 | -0.4% | 10,700 |
| 2015/01/21 | 4,015 | 4,030 | 3,975 | 4,000 | -15 | -0.4% | 24,900 |
| 2015/01/20 | 3,945 | 4,030 | 3,945 | 4,015 | +75 | +1.9% | 17,400 |
| 2015/01/19 | 3,995 | 3,995 | 3,915 | 3,940 | +10 | +0.3% | 6,400 |
| 2015/01/16 | 4,000 | 4,005 | 3,915 | 3,930 | -90 | -2.2% | 24,600 |
| 2015/01/15 | 4,050 | 4,065 | 3,995 | 4,020 | -15 | -0.4% | 28,300 |
| 2015/01/14 | 3,880 | 4,045 | 3,870 | 4,035 | +240 | +6.3% | 48,900 |
| 2015/01/13 | 3,860 | 3,875 | 3,790 | 3,795 | -5 | -0.1% | 32,700 |
| 2015/01/09 | 3,785 | 3,820 | 3,770 | 3,800 | ±0 | ±0% | 12,300 |
| 2015/01/08 | 3,755 | 3,815 | 3,750 | 3,800 | +45 | +1.2% | 11,200 |
| 2015/01/07 | 3,790 | 3,790 | 3,715 | 3,755 | -40 | -1.1% | 16,800 |
| 2015/01/06 | 3,800 | 3,830 | 3,790 | 3,795 | -55 | -1.4% | 20,300 |
| 2015/01/05 | 3,900 | 3,900 | 3,830 | 3,850 | -15 | -0.4% | 11,300 |
| 2014/12/30 | 3,915 | 3,915 | 3,840 | 3,865 | -15 | -0.4% | 7,800 |
| 2014/12/29 | 3,915 | 3,915 | 3,835 | 3,880 | +10 | +0.3% | 9,500 |
| 2014/12/26 | 3,845 | 3,875 | 3,835 | 3,870 | +30 | +0.8% | 3,200 |
| 2014/12/25 | 3,850 | 3,855 | 3,830 | 3,840 | +5 | +0.1% | 8,100 |
| 2014/12/24 | 3,885 | 3,885 | 3,820 | 3,835 | -40 | -1% | 12,100 |
| 2014/12/22 | 3,880 | 3,890 | 3,815 | 3,875 | -15 | -0.4% | 8,800 |
| 2014/12/19 | 3,850 | 3,890 | 3,830 | 3,890 | +100 | +2.6% | 9,700 |
| 2014/12/18 | 3,875 | 3,885 | 3,790 | 3,790 | -15 | -0.4% | 13,000 |
| 2014/12/17 | 3,825 | 3,855 | 3,805 | 3,805 | ±0 | ±0% | 10,000 |
| 2014/12/16 | 3,850 | 3,850 | 3,790 | 3,805 | -65 | -1.7% | 12,900 |
| 2014/12/15 | 3,940 | 3,940 | 3,865 | 3,870 | +10 | +0.3% | 13,900 |
| 2014/12/12 | 3,910 | 3,980 | 3,860 | 3,860 | -100 | -2.5% | 23,200 |
| 2014/12/11 | 3,970 | 3,985 | 3,950 | 3,960 | -10 | -0.3% | 16,700 |
| 2014/12/10 | 3,970 | 4,000 | 3,950 | 3,970 | ±0 | ±0% | 12,800 |
| 2014/12/09 | 3,975 | 4,000 | 3,970 | 3,970 | -5 | -0.1% | 7,200 |
| 2014/12/08 | 3,960 | 3,990 | 3,960 | 3,975 | +30 | +0.8% | 10,500 |
| 2014/12/05 | 3,950 | 3,950 | 3,925 | 3,945 | ±0 | ±0% | 4,500 |
| 2014/12/04 | 3,930 | 3,945 | 3,910 | 3,945 | +40 | +1% | 10,800 |
| 2014/12/03 | 3,900 | 3,945 | 3,865 | 3,905 | +5 | +0.1% | 25,500 |
| 2014/12/02 | 3,885 | 3,900 | 3,845 | 3,900 | +55 | +1.4% | 8,000 |
| 2014/12/01 | 3,800 | 3,880 | 3,775 | 3,845 | -20 | -0.5% | 8,600 |
| 2014/11/28 | 3,850 | 3,940 | 3,850 | 3,865 | +15 | +0.4% | 8,500 |
| 2014/11/27 | 3,895 | 3,905 | 3,850 | 3,850 | -85 | -2.2% | 7,800 |
| 2014/11/26 | 3,915 | 3,975 | 3,880 | 3,935 | -10 | -0.3% | 6,800 |
| 2014/11/25 | 4,005 | 4,005 | 3,945 | 3,945 | -25 | -0.6% | 9,700 |
| 2014/11/21 | 3,935 | 4,000 | 3,905 | 3,970 | +80 | +2.1% | 14,400 |
| 2014/11/20 | 3,935 | 3,960 | 3,885 | 3,890 | -45 | -1.1% | 7,600 |
| 2014/11/19 | 3,965 | 3,980 | 3,935 | 3,935 | -40 | -1% | 5,500 |
| 2014/11/18 | 3,835 | 3,975 | 3,835 | 3,975 | +105 | +2.7% | 8,000 |
| 2014/11/17 | 3,920 | 3,950 | 3,870 | 3,870 | -45 | -1.1% | 8,200 |
| 2014/11/14 | 3,965 | 3,965 | 3,905 | 3,915 | -55 | -1.4% | 19,200 |
2401～
2450
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
