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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,680 | 3,680 | 3,635 | 3,650 | -40 | -1.1% | 3,300 |
| 2014/08/28 | 3,685 | 3,700 | 3,680 | 3,690 | +5 | +0.1% | 5,100 |
| 2014/08/27 | 3,705 | 3,730 | 3,670 | 3,685 | -45 | -1.2% | 6,700 |
| 2014/08/26 | 3,725 | 3,760 | 3,725 | 3,730 | +5 | +0.1% | 3,700 |
| 2014/08/25 | 3,775 | 3,775 | 3,700 | 3,725 | -50 | -1.3% | 8,800 |
| 2014/08/22 | 3,770 | 3,775 | 3,745 | 3,775 | +20 | +0.5% | 6,700 |
| 2014/08/21 | 3,725 | 3,760 | 3,725 | 3,755 | +30 | +0.8% | 8,000 |
| 2014/08/20 | 3,730 | 3,735 | 3,720 | 3,725 | -20 | -0.5% | 12,800 |
| 2014/08/19 | 3,745 | 3,745 | 3,735 | 3,745 | ±0 | ±0% | 3,900 |
| 2014/08/18 | 3,740 | 3,760 | 3,710 | 3,745 | +5 | +0.1% | 5,300 |
| 2014/08/15 | 3,705 | 3,740 | 3,705 | 3,740 | +5 | +0.1% | 4,700 |
| 2014/08/14 | 3,700 | 3,735 | 3,700 | 3,735 | +30 | +0.8% | 3,100 |
| 2014/08/13 | 3,715 | 3,725 | 3,660 | 3,705 | -30 | -0.8% | 11,000 |
| 2014/08/12 | 3,730 | 3,745 | 3,730 | 3,735 | +5 | +0.1% | 4,700 |
| 2014/08/11 | 3,685 | 3,730 | 3,685 | 3,730 | +60 | +1.6% | 9,700 |
| 2014/08/08 | 3,760 | 3,760 | 3,665 | 3,670 | -90 | -2.4% | 16,300 |
| 2014/08/07 | 3,740 | 3,760 | 3,730 | 3,760 | +25 | +0.7% | 5,500 |
| 2014/08/06 | 3,735 | 3,755 | 3,715 | 3,735 | -30 | -0.8% | 10,800 |
| 2014/08/05 | 3,745 | 3,780 | 3,745 | 3,765 | +20 | +0.5% | 9,900 |
| 2014/08/04 | 3,745 | 3,760 | 3,740 | 3,745 | -5 | -0.1% | 6,300 |
| 2014/08/01 | 3,735 | 3,755 | 3,720 | 3,750 | -5 | -0.1% | 7,600 |
| 2014/07/31 | 3,750 | 3,770 | 3,735 | 3,755 | +5 | +0.1% | 12,400 |
| 2014/07/30 | 3,740 | 3,750 | 3,725 | 3,750 | +10 | +0.3% | 6,900 |
| 2014/07/29 | 3,735 | 3,745 | 3,730 | 3,740 | +15 | +0.4% | 4,600 |
| 2014/07/28 | 3,720 | 3,735 | 3,700 | 3,725 | +5 | +0.1% | 11,300 |
| 2014/07/25 | 3,710 | 3,720 | 3,700 | 3,720 | +15 | +0.4% | 6,600 |
| 2014/07/24 | 3,700 | 3,705 | 3,685 | 3,705 | +15 | +0.4% | 9,800 |
| 2014/07/23 | 3,695 | 3,705 | 3,685 | 3,690 | -15 | -0.4% | 5,900 |
| 2014/07/22 | 3,695 | 3,735 | 3,695 | 3,705 | +5 | +0.1% | 8,500 |
| 2014/07/18 | 3,650 | 3,705 | 3,605 | 3,700 | +15 | +0.4% | 11,700 |
| 2014/07/17 | 3,675 | 3,695 | 3,655 | 3,685 | +20 | +0.5% | 10,200 |
| 2014/07/16 | 3,620 | 3,665 | 3,620 | 3,665 | +45 | +1.2% | 10,300 |
| 2014/07/15 | 3,625 | 3,635 | 3,620 | 3,620 | ±0 | ±0% | 5,500 |
| 2014/07/14 | 3,620 | 3,635 | 3,620 | 3,620 | +15 | +0.4% | 7,000 |
| 2014/07/11 | 3,580 | 3,615 | 3,570 | 3,605 | +10 | +0.3% | 13,100 |
| 2014/07/10 | 3,580 | 3,605 | 3,580 | 3,595 | +20 | +0.6% | 15,100 |
| 2014/07/09 | 3,580 | 3,580 | 3,555 | 3,575 | +35 | +1% | 18,000 |
| 2014/07/08 | 3,560 | 3,570 | 3,540 | 3,540 | -20 | -0.6% | 8,500 |
| 2014/07/07 | 3,540 | 3,570 | 3,530 | 3,560 | +20 | +0.6% | 13,300 |
| 2014/07/04 | 3,540 | 3,550 | 3,525 | 3,540 | +20 | +0.6% | 7,600 |
| 2014/07/03 | 3,530 | 3,540 | 3,515 | 3,520 | -10 | -0.3% | 5,400 |
| 2014/07/02 | 3,515 | 3,555 | 3,515 | 3,530 | +15 | +0.4% | 12,900 |
| 2014/07/01 | 3,475 | 3,530 | 3,475 | 3,515 | +45 | +1.3% | 27,200 |
| 2014/06/30 | 3,455 | 3,480 | 3,450 | 3,470 | +15 | +0.4% | 5,800 |
| 2014/06/27 | 3,445 | 3,465 | 3,435 | 3,455 | +5 | +0.1% | 10,100 |
| 2014/06/26 | 3,485 | 3,485 | 3,450 | 3,450 | -15 | -0.4% | 6,400 |
| 2014/06/25 | 3,485 | 3,485 | 3,465 | 3,465 | -15 | -0.4% | 9,100 |
| 2014/06/24 | 3,450 | 3,480 | 3,445 | 3,480 | +35 | +1% | 10,300 |
| 2014/06/23 | 3,445 | 3,450 | 3,435 | 3,445 | +10 | +0.3% | 6,800 |
| 2014/06/20 | 3,475 | 3,475 | 3,435 | 3,435 | -35 | -1% | 27,100 |
2501～
2550
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
