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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 3,685 | 3,760 | 3,660 | 3,660 | -50 | -1.3% | 13,600 |
| 2014/10/10 | 3,700 | 3,745 | 3,685 | 3,710 | -50 | -1.3% | 5,100 |
| 2014/10/09 | 3,800 | 3,810 | 3,710 | 3,760 | -40 | -1.1% | 14,000 |
| 2014/10/08 | 3,800 | 3,855 | 3,775 | 3,800 | -110 | -2.8% | 12,900 |
| 2014/10/07 | 3,850 | 3,935 | 3,850 | 3,910 | +40 | +1% | 8,100 |
| 2014/10/06 | 3,880 | 3,880 | 3,860 | 3,870 | +40 | +1% | 5,100 |
| 2014/10/03 | 3,835 | 3,875 | 3,820 | 3,830 | -15 | -0.4% | 6,800 |
| 2014/10/02 | 3,895 | 3,895 | 3,835 | 3,845 | -75 | -1.9% | 10,500 |
| 2014/10/01 | 3,915 | 3,940 | 3,865 | 3,920 | +70 | +1.8% | 11,800 |
| 2014/09/30 | 3,855 | 3,865 | 3,840 | 3,850 | +5 | +0.1% | 9,200 |
| 2014/09/29 | 3,870 | 3,875 | 3,840 | 3,845 | -20 | -0.5% | 7,400 |
| 2014/09/26 | 3,815 | 3,920 | 3,815 | 3,865 | -35 | -0.9% | 6,000 |
| 2014/09/25 | 3,890 | 3,900 | 3,875 | 3,900 | +30 | +0.8% | 9,400 |
| 2014/09/24 | 3,845 | 3,895 | 3,835 | 3,870 | +25 | +0.7% | 6,900 |
| 2014/09/22 | 3,895 | 3,905 | 3,830 | 3,845 | -60 | -1.5% | 11,600 |
| 2014/09/19 | 3,820 | 3,940 | 3,810 | 3,905 | +90 | +2.4% | 16,400 |
| 2014/09/18 | 3,790 | 3,815 | 3,780 | 3,815 | +30 | +0.8% | 9,300 |
| 2014/09/17 | 3,770 | 3,800 | 3,770 | 3,785 | -5 | -0.1% | 3,300 |
| 2014/09/16 | 3,760 | 3,795 | 3,760 | 3,790 | +10 | +0.3% | 4,500 |
| 2014/09/12 | 3,795 | 3,810 | 3,770 | 3,780 | -15 | -0.4% | 24,000 |
| 2014/09/11 | 3,775 | 3,810 | 3,755 | 3,795 | +20 | +0.5% | 15,900 |
| 2014/09/10 | 3,760 | 3,775 | 3,750 | 3,775 | +20 | +0.5% | 6,500 |
| 2014/09/09 | 3,770 | 3,775 | 3,755 | 3,755 | ±0 | ±0% | 6,800 |
| 2014/09/08 | 3,735 | 3,755 | 3,735 | 3,755 | +15 | +0.4% | 8,200 |
| 2014/09/05 | 3,735 | 3,750 | 3,730 | 3,740 | +5 | +0.1% | 5,500 |
| 2014/09/04 | 3,730 | 3,745 | 3,720 | 3,735 | -10 | -0.3% | 9,300 |
| 2014/09/03 | 3,720 | 3,745 | 3,690 | 3,745 | +25 | +0.7% | 4,900 |
| 2014/09/02 | 3,740 | 3,745 | 3,705 | 3,720 | +45 | +1.2% | 11,200 |
| 2014/09/01 | 3,620 | 3,685 | 3,615 | 3,675 | +25 | +0.7% | 6,200 |
| 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 |
2601～
2650
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
