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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/07 | 6,250 | 6,320 | 6,160 | 6,240 | -120 | -1.9% | 12,700 |
| 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 |
2401～
2450
件表示中 / 3768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 | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99倍 | 1.60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 | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72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 |
| イズミ | 343,500円 | +12.6% | +18.3% | 2.62% | 13.26倍 | 0.85倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| セリア | 304,500円 | +3.1% | -5.8% | 2.30% | 17.92倍 | 1.77倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ライフコーポ | 253,800円 | +4.1% | +1.1% | 2.56% | 12.20倍 | 1.59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
