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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/19 | 3,435 | 3,470 | 3,425 | 3,470 | +40 | +1.2% | 24,300 |
| 2014/06/18 | 3,425 | 3,435 | 3,415 | 3,430 | +15 | +0.4% | 8,000 |
| 2014/06/17 | 3,410 | 3,420 | 3,395 | 3,415 | +30 | +0.9% | 12,200 |
| 2014/06/16 | 3,395 | 3,420 | 3,380 | 3,385 | -20 | -0.6% | 10,600 |
| 2014/06/13 | 3,365 | 3,420 | 3,365 | 3,405 | +15 | +0.4% | 18,500 |
| 2014/06/12 | 3,380 | 3,405 | 3,360 | 3,390 | +15 | +0.4% | 18,300 |
| 2014/06/11 | 3,385 | 3,385 | 3,365 | 3,375 | ±0 | ±0% | 15,800 |
| 2014/06/10 | 3,410 | 3,420 | 3,355 | 3,375 | -35 | -1% | 24,100 |
| 2014/06/09 | 3,410 | 3,425 | 3,405 | 3,410 | -5 | -0.1% | 17,000 |
| 2014/06/06 | 3,410 | 3,425 | 3,405 | 3,415 | -20 | -0.6% | 22,400 |
| 2014/06/05 | 3,440 | 3,450 | 3,425 | 3,435 | -5 | -0.1% | 12,400 |
| 2014/06/04 | 3,430 | 3,440 | 3,410 | 3,440 | -5 | -0.1% | 11,300 |
| 2014/06/03 | 3,445 | 3,450 | 3,430 | 3,445 | ±0 | ±0% | 17,500 |
| 2014/06/02 | 3,415 | 3,455 | 3,410 | 3,445 | +45 | +1.3% | 33,100 |
| 2014/05/30 | 3,395 | 3,405 | 3,385 | 3,400 | ±0 | ±0% | 24,800 |
| 2014/05/29 | 3,380 | 3,405 | 3,365 | 3,400 | +30 | +0.9% | 32,300 |
| 2014/05/28 | 3,425 | 3,425 | 3,365 | 3,370 | -110 | -3.2% | 122,600 |
| 2014/05/27 | 3,450 | 3,480 | 3,450 | 3,480 | ±0 | ±0% | 188,600 |
| 2014/05/26 | 3,455 | 3,490 | 3,455 | 3,480 | +20 | +0.6% | 41,200 |
| 2014/05/23 | 3,440 | 3,475 | 3,440 | 3,460 | +20 | +0.6% | 22,000 |
| 2014/05/22 | 3,445 | 3,450 | 3,425 | 3,440 | ±0 | ±0% | 20,400 |
2651～
2700
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
