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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 3,950 | 3,950 | 3,900 | 3,910 | -40 | -1% | 6,900 |
| 2013/07/23 | 3,945 | 3,965 | 3,880 | 3,950 | -5 | -0.1% | 23,800 |
| 2013/07/22 | 3,880 | 3,970 | 3,855 | 3,955 | +110 | +2.9% | 12,400 |
| 2013/07/19 | 3,940 | 3,975 | 3,830 | 3,845 | -100 | -2.5% | 22,700 |
| 2013/07/18 | 3,980 | 4,000 | 3,935 | 3,945 | -10 | -0.3% | 26,800 |
| 2013/07/17 | 3,900 | 3,980 | 3,880 | 3,955 | +35 | +0.9% | 22,700 |
| 2013/07/16 | 3,930 | 3,950 | 3,900 | 3,920 | +30 | +0.8% | 17,700 |
| 2013/07/12 | 3,875 | 3,900 | 3,855 | 3,890 | +15 | +0.4% | 12,800 |
| 2013/07/11 | 3,910 | 3,920 | 3,855 | 3,875 | -20 | -0.5% | 18,600 |
| 2013/07/10 | 3,800 | 3,960 | 3,800 | 3,895 | ±0 | ±0% | 41,000 |
| 2013/07/09 | 3,640 | 3,995 | 3,640 | 3,895 | +395 | +11.3% | 104,700 |
| 2013/07/08 | 3,550 | 3,580 | 3,500 | 3,500 | +15 | +0.4% | 16,900 |
| 2013/07/05 | 3,480 | 3,500 | 3,460 | 3,485 | +15 | +0.4% | 11,200 |
| 2013/07/04 | 3,475 | 3,480 | 3,395 | 3,470 | +20 | +0.6% | 25,400 |
| 2013/07/03 | 3,455 | 3,495 | 3,435 | 3,450 | +35 | +1% | 19,300 |
| 2013/07/02 | 3,450 | 3,465 | 3,355 | 3,415 | +100 | +3% | 27,600 |
| 2013/07/01 | 3,240 | 3,315 | 3,220 | 3,315 | +115 | +3.6% | 11,300 |
| 2013/06/28 | 3,100 | 3,200 | 3,100 | 3,200 | +110 | +3.6% | 23,700 |
| 2013/06/27 | 3,050 | 3,090 | 3,025 | 3,090 | +25 | +0.8% | 13,700 |
| 2013/06/26 | 3,125 | 3,130 | 3,030 | 3,065 | -60 | -1.9% | 17,100 |
| 2013/06/25 | 3,140 | 3,150 | 3,060 | 3,125 | -15 | -0.5% | 36,500 |
| 2013/06/24 | 3,210 | 3,220 | 3,085 | 3,140 | -70 | -2.2% | 21,000 |
| 2013/06/21 | 3,100 | 3,225 | 3,040 | 3,210 | +80 | +2.6% | 21,800 |
| 2013/06/20 | 3,195 | 3,205 | 3,100 | 3,130 | -80 | -2.5% | 32,600 |
| 2013/06/19 | 3,240 | 3,290 | 3,200 | 3,210 | -20 | -0.6% | 11,000 |
| 2013/06/18 | 3,300 | 3,300 | 3,185 | 3,230 | -70 | -2.1% | 12,600 |
| 2013/06/17 | 3,095 | 3,315 | 3,000 | 3,300 | +175 | +5.6% | 17,200 |
| 2013/06/14 | 3,190 | 3,275 | 3,120 | 3,125 | -35 | -1.1% | 38,500 |
| 2013/06/13 | 3,200 | 3,220 | 3,145 | 3,160 | -125 | -3.8% | 23,200 |
| 2013/06/12 | 3,160 | 3,300 | 3,150 | 3,285 | ±0 | ±0% | 14,900 |
| 2013/06/11 | 3,380 | 3,395 | 3,280 | 3,285 | -75 | -2.2% | 26,600 |
| 2013/06/10 | 3,260 | 3,375 | 3,260 | 3,360 | +220 | +7% | 32,000 |
| 2013/06/07 | 3,145 | 3,185 | 3,025 | 3,140 | -115 | -3.5% | 42,200 |
| 2013/06/06 | 3,355 | 3,410 | 3,230 | 3,255 | -200 | -5.8% | 41,400 |
| 2013/06/05 | 3,470 | 3,620 | 3,430 | 3,455 | -15 | -0.4% | 45,700 |
| 2013/06/04 | 3,400 | 3,495 | 3,285 | 3,470 | -55 | -1.6% | 59,600 |
| 2013/06/03 | 3,600 | 3,680 | 3,505 | 3,525 | -150 | -4.1% | 44,300 |
| 2013/05/31 | 3,795 | 3,795 | 3,610 | 3,675 | -30 | -0.8% | 37,000 |
| 2013/05/30 | 3,790 | 3,835 | 3,685 | 3,705 | -110 | -2.9% | 48,800 |
| 2013/05/29 | 3,730 | 3,895 | 3,725 | 3,815 | -50 | -1.3% | 121,400 |
| 2013/05/28 | 3,800 | 3,885 | 3,770 | 3,865 | -75 | -1.9% | 197,100 |
| 2013/05/27 | 3,910 | 3,995 | 3,845 | 3,940 | -20 | -0.5% | 63,100 |
| 2013/05/24 | 4,040 | 4,125 | 3,900 | 3,960 | -80 | -2% | 59,100 |
| 2013/05/23 | 4,205 | 4,225 | 4,040 | 4,040 | -180 | -4.3% | 62,600 |
| 2013/05/22 | 4,275 | 4,275 | 4,210 | 4,220 | -55 | -1.3% | 25,700 |
| 2013/05/21 | 4,305 | 4,310 | 4,230 | 4,275 | -65 | -1.5% | 33,800 |
| 2013/05/20 | 4,360 | 4,380 | 4,310 | 4,340 | -5 | -0.1% | 23,600 |
| 2013/05/17 | 4,090 | 4,375 | 4,080 | 4,345 | +205 | +5% | 58,700 |
| 2013/05/16 | 4,285 | 4,285 | 4,030 | 4,140 | -155 | -3.6% | 50,000 |
| 2013/05/15 | 4,310 | 4,340 | 4,280 | 4,295 | -25 | -0.6% | 24,600 |
2901～
2950
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
