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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 3,730 | 3,730 | 3,615 | 3,635 | -70 | -1.9% | 13,300 |
| 2014/01/22 | 3,730 | 3,735 | 3,670 | 3,705 | -35 | -0.9% | 10,100 |
| 2014/01/21 | 3,775 | 3,775 | 3,710 | 3,740 | -10 | -0.3% | 10,200 |
| 2014/01/20 | 3,760 | 3,765 | 3,700 | 3,750 | +10 | +0.3% | 15,300 |
| 2014/01/17 | 3,665 | 3,750 | 3,665 | 3,740 | +45 | +1.2% | 16,800 |
| 2014/01/16 | 3,635 | 3,705 | 3,635 | 3,695 | +80 | +2.2% | 21,300 |
| 2014/01/15 | 3,545 | 3,615 | 3,545 | 3,615 | +75 | +2.1% | 12,000 |
| 2014/01/14 | 3,530 | 3,550 | 3,520 | 3,540 | -30 | -0.8% | 16,300 |
| 2014/01/10 | 3,515 | 3,585 | 3,495 | 3,570 | +20 | +0.6% | 27,100 |
| 2014/01/09 | 3,545 | 3,560 | 3,490 | 3,550 | +25 | +0.7% | 35,800 |
| 2014/01/08 | 3,500 | 3,550 | 3,475 | 3,525 | -70 | -1.9% | 29,900 |
| 2014/01/07 | 3,595 | 3,605 | 3,560 | 3,595 | -25 | -0.7% | 12,800 |
| 2014/01/06 | 3,665 | 3,685 | 3,535 | 3,620 | -20 | -0.5% | 22,800 |
| 2013/12/30 | 3,625 | 3,655 | 3,625 | 3,640 | +60 | +1.7% | 10,400 |
| 2013/12/27 | 3,550 | 3,585 | 3,545 | 3,580 | +70 | +2% | 12,200 |
| 2013/12/26 | 3,430 | 3,555 | 3,430 | 3,510 | +90 | +2.6% | 14,800 |
| 2013/12/25 | 3,450 | 3,460 | 3,365 | 3,420 | -70 | -2% | 37,800 |
| 2013/12/24 | 3,545 | 3,580 | 3,470 | 3,490 | -115 | -3.2% | 29,800 |
| 2013/12/20 | 3,590 | 3,625 | 3,590 | 3,605 | -30 | -0.8% | 14,500 |
| 2013/12/19 | 3,680 | 3,695 | 3,600 | 3,635 | -45 | -1.2% | 18,900 |
| 2013/12/18 | 3,700 | 3,705 | 3,660 | 3,680 | -25 | -0.7% | 19,200 |
| 2013/12/17 | 3,660 | 3,730 | 3,660 | 3,705 | +25 | +0.7% | 11,700 |
| 2013/12/16 | 3,725 | 3,740 | 3,680 | 3,680 | -80 | -2.1% | 10,800 |
| 2013/12/13 | 3,745 | 3,780 | 3,730 | 3,760 | +5 | +0.1% | 34,900 |
| 2013/12/12 | 3,775 | 3,775 | 3,755 | 3,755 | -10 | -0.3% | 12,000 |
| 2013/12/11 | 3,790 | 3,790 | 3,720 | 3,765 | -20 | -0.5% | 18,500 |
| 2013/12/10 | 3,760 | 3,790 | 3,750 | 3,785 | +5 | +0.1% | 16,000 |
| 2013/12/09 | 3,745 | 3,780 | 3,730 | 3,780 | +35 | +0.9% | 12,000 |
| 2013/12/06 | 3,765 | 3,785 | 3,745 | 3,745 | -30 | -0.8% | 8,500 |
| 2013/12/05 | 3,785 | 3,790 | 3,750 | 3,775 | +5 | +0.1% | 12,400 |
| 2013/12/04 | 3,770 | 3,785 | 3,760 | 3,770 | ±0 | ±0% | 12,500 |
| 2013/12/03 | 3,750 | 3,785 | 3,735 | 3,770 | +5 | +0.1% | 9,900 |
| 2013/12/02 | 3,720 | 3,780 | 3,720 | 3,765 | +15 | +0.4% | 9,600 |
| 2013/11/29 | 3,735 | 3,765 | 3,730 | 3,750 | +25 | +0.7% | 8,600 |
| 2013/11/28 | 3,690 | 3,725 | 3,670 | 3,725 | +55 | +1.5% | 10,000 |
| 2013/11/27 | 3,670 | 3,730 | 3,635 | 3,670 | -60 | -1.6% | 12,500 |
| 2013/11/26 | 3,750 | 3,755 | 3,720 | 3,730 | -45 | -1.2% | 14,500 |
| 2013/11/25 | 3,800 | 3,800 | 3,745 | 3,775 | +5 | +0.1% | 15,500 |
| 2013/11/22 | 3,790 | 3,800 | 3,735 | 3,770 | -10 | -0.3% | 18,100 |
| 2013/11/21 | 3,745 | 3,800 | 3,745 | 3,780 | +45 | +1.2% | 15,400 |
| 2013/11/20 | 3,695 | 3,745 | 3,660 | 3,735 | +70 | +1.9% | 13,700 |
| 2013/11/19 | 3,655 | 3,710 | 3,655 | 3,665 | -25 | -0.7% | 8,300 |
| 2013/11/18 | 3,680 | 3,720 | 3,675 | 3,690 | +40 | +1.1% | 12,200 |
| 2013/11/15 | 3,645 | 3,670 | 3,625 | 3,650 | +5 | +0.1% | 9,600 |
| 2013/11/14 | 3,620 | 3,650 | 3,615 | 3,645 | +5 | +0.1% | 9,000 |
| 2013/11/13 | 3,650 | 3,690 | 3,630 | 3,640 | +5 | +0.1% | 6,900 |
| 2013/11/12 | 3,540 | 3,655 | 3,535 | 3,635 | +95 | +2.7% | 20,600 |
| 2013/11/11 | 3,500 | 3,540 | 3,500 | 3,540 | +50 | +1.4% | 7,700 |
| 2013/11/08 | 3,505 | 3,505 | 3,480 | 3,490 | -45 | -1.3% | 9,600 |
| 2013/11/07 | 3,550 | 3,560 | 3,520 | 3,535 | -15 | -0.4% | 4,000 |
2651～
2700
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
