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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 3,100 | 3,170 | 2,967 | 2,981 | -234 | -7.3% | 165,400 |
| 2024/08/02 | 3,300 | 3,305 | 3,210 | 3,215 | -110 | -3.3% | 182,100 |
| 2024/08/01 | 3,340 | 3,345 | 3,305 | 3,325 | -45 | -1.3% | 68,200 |
| 2024/07/31 | 3,315 | 3,370 | 3,315 | 3,370 | +60 | +1.8% | 88,500 |
| 2024/07/30 | 3,335 | 3,335 | 3,300 | 3,310 | -10 | -0.3% | 50,900 |
| 2024/07/29 | 3,310 | 3,330 | 3,290 | 3,320 | +20 | +0.6% | 72,000 |
| 2024/07/26 | 3,290 | 3,310 | 3,260 | 3,300 | +40 | +1.2% | 71,000 |
| 2024/07/25 | 3,235 | 3,280 | 3,225 | 3,260 | +10 | +0.3% | 73,900 |
| 2024/07/24 | 3,300 | 3,305 | 3,245 | 3,250 | -55 | -1.7% | 77,200 |
| 2024/07/23 | 3,350 | 3,350 | 3,295 | 3,305 | -30 | -0.9% | 56,800 |
| 2024/07/22 | 3,330 | 3,350 | 3,310 | 3,335 | +10 | +0.3% | 51,200 |
| 2024/07/19 | 3,345 | 3,355 | 3,310 | 3,325 | -20 | -0.6% | 59,400 |
| 2024/07/18 | 3,350 | 3,375 | 3,325 | 3,345 | -15 | -0.4% | 84,800 |
| 2024/07/17 | 3,335 | 3,360 | 3,305 | 3,360 | +20 | +0.6% | 81,800 |
| 2024/07/16 | 3,340 | 3,345 | 3,290 | 3,340 | +20 | +0.6% | 97,400 |
| 2024/07/12 | 3,325 | 3,340 | 3,305 | 3,320 | +5 | +0.2% | 62,500 |
| 2024/07/11 | 3,315 | 3,345 | 3,305 | 3,315 | +20 | +0.6% | 99,300 |
| 2024/07/10 | 3,330 | 3,340 | 3,285 | 3,295 | -25 | -0.8% | 119,500 |
| 2024/07/09 | 3,460 | 3,460 | 3,285 | 3,320 | -165 | -4.7% | 289,300 |
| 2024/07/08 | 3,520 | 3,560 | 3,470 | 3,485 | -105 | -2.9% | 166,000 |
| 2024/07/05 | 3,600 | 3,605 | 3,545 | 3,590 | +10 | +0.3% | 66,600 |
| 2024/07/04 | 3,595 | 3,600 | 3,565 | 3,580 | -5 | -0.1% | 38,800 |
| 2024/07/03 | 3,535 | 3,595 | 3,535 | 3,585 | +30 | +0.8% | 59,300 |
| 2024/07/02 | 3,570 | 3,575 | 3,525 | 3,555 | -20 | -0.6% | 78,800 |
| 2024/07/01 | 3,620 | 3,630 | 3,575 | 3,575 | -40 | -1.1% | 59,200 |
| 2024/06/28 | 3,645 | 3,655 | 3,615 | 3,615 | -45 | -1.2% | 77,700 |
| 2024/06/27 | 3,630 | 3,665 | 3,615 | 3,660 | +25 | +0.7% | 80,700 |
| 2024/06/26 | 3,640 | 3,655 | 3,585 | 3,635 | -25 | -0.7% | 97,200 |
| 2024/06/25 | 3,610 | 3,660 | 3,600 | 3,660 | +60 | +1.7% | 85,800 |
| 2024/06/24 | 3,630 | 3,645 | 3,580 | 3,600 | ±0 | ±0% | 89,000 |
| 2024/06/21 | 3,635 | 3,675 | 3,590 | 3,600 | -25 | -0.7% | 194,300 |
| 2024/06/20 | 3,605 | 3,630 | 3,570 | 3,625 | +5 | +0.1% | 76,900 |
| 2024/06/19 | 3,580 | 3,620 | 3,540 | 3,620 | +65 | +1.8% | 81,500 |
| 2024/06/18 | 3,560 | 3,590 | 3,550 | 3,555 | +10 | +0.3% | 91,100 |
| 2024/06/17 | 3,455 | 3,545 | 3,435 | 3,545 | +85 | +2.5% | 132,300 |
| 2024/06/14 | 3,410 | 3,480 | 3,405 | 3,460 | +50 | +1.5% | 154,300 |
| 2024/06/13 | 3,425 | 3,425 | 3,370 | 3,410 | +15 | +0.4% | 66,800 |
| 2024/06/12 | 3,425 | 3,425 | 3,360 | 3,395 | -25 | -0.7% | 61,600 |
| 2024/06/11 | 3,420 | 3,425 | 3,385 | 3,420 | ±0 | ±0% | 65,600 |
| 2024/06/10 | 3,440 | 3,445 | 3,415 | 3,420 | -15 | -0.4% | 77,300 |
| 2024/06/07 | 3,390 | 3,435 | 3,385 | 3,435 | +45 | +1.3% | 97,400 |
| 2024/06/06 | 3,375 | 3,390 | 3,335 | 3,390 | +20 | +0.6% | 67,800 |
| 2024/06/05 | 3,365 | 3,375 | 3,340 | 3,370 | ±0 | ±0% | 100,300 |
| 2024/06/04 | 3,325 | 3,385 | 3,325 | 3,370 | +5 | +0.1% | 189,100 |
| 2024/06/03 | 3,360 | 3,380 | 3,315 | 3,365 | ±0 | ±0% | 123,000 |
| 2024/05/31 | 3,315 | 3,365 | 3,300 | 3,365 | +75 | +2.3% | 189,000 |
| 2024/05/30 | 3,210 | 3,310 | 3,180 | 3,290 | +15 | +0.5% | 651,400 |
| 2024/05/29 | 3,290 | 3,315 | 3,275 | 3,275 | -15 | -0.5% | 903,900 |
| 2024/05/28 | 3,335 | 3,340 | 3,290 | 3,290 | -55 | -1.6% | 228,600 |
| 2024/05/27 | 3,350 | 3,355 | 3,320 | 3,345 | -5 | -0.1% | 181,500 |
201～
250
件表示中 / 3712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 | 318,000円 | +8.4% | +7.3% | 2.14% | 14.27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 | 355,000円 | +7.8% | +0.9% | 1.58% | 22.97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 | 195,600円 | +2.9% | +6.8% | 2.40% | 14.08倍 | 0.92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 | 319,200円 | +9.8% | +0.1% | 0.63% | 49.18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 |
| アインＨＤ | 568,600円 | +13.4% | -6.4% | 1.41% | 19.94倍 | 1.46倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
