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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/06/25 | 5,530 | 5,570 | 5,480 | 5,490 | -90 | -1.6% | 14,700 |
| 2015/06/24 | 5,460 | 5,580 | 5,460 | 5,580 | +120 | +2.2% | 37,400 |
| 2015/06/23 | 5,430 | 5,460 | 5,400 | 5,460 | +60 | +1.1% | 11,600 |
| 2015/06/22 | 5,270 | 5,400 | 5,270 | 5,400 | +60 | +1.1% | 14,900 |
| 2015/06/19 | 5,310 | 5,380 | 5,300 | 5,340 | +30 | +0.6% | 20,000 |
| 2015/06/18 | 5,370 | 5,380 | 5,280 | 5,310 | -40 | -0.7% | 19,900 |
| 2015/06/17 | 5,240 | 5,370 | 5,220 | 5,350 | +80 | +1.5% | 24,600 |
| 2015/06/16 | 5,280 | 5,310 | 5,250 | 5,270 | -60 | -1.1% | 15,300 |
| 2015/06/15 | 5,330 | 5,350 | 5,310 | 5,330 | -100 | -1.8% | 19,300 |
| 2015/06/12 | 5,470 | 5,550 | 5,410 | 5,430 | -110 | -2% | 66,200 |
| 2015/06/11 | 5,430 | 5,560 | 5,390 | 5,540 | +100 | +1.8% | 38,900 |
| 2015/06/10 | 5,550 | 5,560 | 5,420 | 5,440 | -40 | -0.7% | 29,100 |
| 2015/06/09 | 5,530 | 5,560 | 5,460 | 5,480 | -50 | -0.9% | 44,300 |
| 2015/06/08 | 5,500 | 5,560 | 5,440 | 5,530 | +70 | +1.3% | 32,100 |
| 2015/06/05 | 5,450 | 5,510 | 5,430 | 5,460 | +20 | +0.4% | 46,200 |
| 2015/06/04 | 5,340 | 5,490 | 5,340 | 5,440 | +150 | +2.8% | 63,500 |
| 2015/06/03 | 5,340 | 5,340 | 5,220 | 5,290 | -30 | -0.6% | 42,400 |
| 2015/06/02 | 5,250 | 5,340 | 5,240 | 5,320 | +100 | +1.9% | 54,300 |
| 2015/06/01 | 5,150 | 5,240 | 5,130 | 5,220 | +60 | +1.2% | 50,800 |
| 2015/05/29 | 5,130 | 5,200 | 5,130 | 5,160 | +30 | +0.6% | 46,100 |
2401～
2450
件表示中 / 3715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 | 317,500円 | +8.4% | +7.3% | 2.14% | 14.24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 | 354,500円 | +7.8% | +0.9% | 1.58% | 22.94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 | 195,000円 | +2.9% | +6.8% | 2.41% | 13.99倍 | 0.91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 | 319,700円 | +9.8% | +0.1% | 0.63% | 49.26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 |
| ＪＩＮＳＨＤ | 851,000円 | +11.5% | +39.3% | 1.10% | 27.57倍 | 7.02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 |
市場注目の銘柄
チャート関連のコラム
