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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,130 | 3,145 | 3,100 | 3,115 | +5 | +0.2% | 85,800 |
| 2023/11/13 | 3,120 | 3,135 | 3,105 | 3,110 | +10 | +0.3% | 49,800 |
| 2023/11/10 | 3,100 | 3,120 | 3,070 | 3,100 | ±0 | ±0% | 71,500 |
| 2023/11/09 | 3,100 | 3,110 | 3,055 | 3,100 | +10 | +0.3% | 78,700 |
| 2023/11/08 | 3,060 | 3,095 | 3,060 | 3,090 | +30 | +1% | 97,100 |
| 2023/11/07 | 3,140 | 3,155 | 3,060 | 3,060 | -145 | -4.5% | 197,000 |
| 2023/11/06 | 3,275 | 3,275 | 3,200 | 3,205 | -25 | -0.8% | 77,500 |
| 2023/11/02 | 3,260 | 3,270 | 3,220 | 3,230 | -15 | -0.5% | 47,800 |
| 2023/11/01 | 3,265 | 3,275 | 3,220 | 3,245 | +20 | +0.6% | 81,500 |
| 2023/10/31 | 3,145 | 3,225 | 3,140 | 3,225 | +65 | +2.1% | 100,200 |
| 2023/10/30 | 3,190 | 3,195 | 3,140 | 3,160 | -65 | -2% | 75,500 |
| 2023/10/27 | 3,185 | 3,225 | 3,160 | 3,225 | +40 | +1.3% | 71,600 |
| 2023/10/26 | 3,210 | 3,230 | 3,165 | 3,185 | -25 | -0.8% | 93,200 |
| 2023/10/25 | 3,260 | 3,260 | 3,210 | 3,210 | -30 | -0.9% | 65,500 |
| 2023/10/24 | 3,260 | 3,265 | 3,190 | 3,240 | -15 | -0.5% | 88,900 |
| 2023/10/23 | 3,220 | 3,260 | 3,195 | 3,255 | +25 | +0.8% | 90,300 |
| 2023/10/20 | 3,190 | 3,240 | 3,180 | 3,230 | +30 | +0.9% | 89,200 |
| 2023/10/19 | 3,195 | 3,225 | 3,190 | 3,200 | +5 | +0.2% | 54,900 |
| 2023/10/18 | 3,180 | 3,195 | 3,125 | 3,195 | +20 | +0.6% | 83,300 |
| 2023/10/17 | 3,150 | 3,180 | 3,130 | 3,175 | +55 | +1.8% | 87,000 |
| 2023/10/16 | 3,120 | 3,140 | 3,100 | 3,120 | ±0 | ±0% | 114,500 |
| 2023/10/13 | 3,155 | 3,170 | 3,120 | 3,120 | -50 | -1.6% | 130,400 |
| 2023/10/12 | 3,265 | 3,285 | 3,170 | 3,170 | -140 | -4.2% | 236,400 |
| 2023/10/11 | 3,330 | 3,410 | 3,310 | 3,310 | -230 | -6.5% | 190,800 |
| 2023/10/10 | 3,470 | 3,545 | 3,460 | 3,540 | +140 | +4.1% | 175,100 |
| 2023/10/06 | 3,390 | 3,420 | 3,380 | 3,400 | +30 | +0.9% | 72,000 |
| 2023/10/05 | 3,325 | 3,370 | 3,310 | 3,370 | +60 | +1.8% | 106,900 |
| 2023/10/04 | 3,290 | 3,330 | 3,270 | 3,310 | -5 | -0.2% | 130,500 |
| 2023/10/03 | 3,330 | 3,375 | 3,300 | 3,315 | -30 | -0.9% | 117,500 |
| 2023/10/02 | 3,380 | 3,395 | 3,330 | 3,345 | -45 | -1.3% | 70,600 |
| 2023/09/29 | 3,415 | 3,420 | 3,375 | 3,390 | -10 | -0.3% | 57,400 |
| 2023/09/28 | 3,400 | 3,405 | 3,355 | 3,400 | -40 | -1.2% | 80,100 |
| 2023/09/27 | 3,385 | 3,445 | 3,360 | 3,440 | +40 | +1.2% | 72,200 |
| 2023/09/26 | 3,420 | 3,430 | 3,390 | 3,400 | -20 | -0.6% | 57,500 |
| 2023/09/25 | 3,345 | 3,430 | 3,345 | 3,420 | +95 | +2.9% | 65,900 |
| 2023/09/22 | 3,335 | 3,360 | 3,315 | 3,325 | -40 | -1.2% | 90,300 |
| 2023/09/21 | 3,440 | 3,455 | 3,360 | 3,365 | -80 | -2.3% | 92,900 |
| 2023/09/20 | 3,500 | 3,520 | 3,440 | 3,445 | -70 | -2% | 103,600 |
| 2023/09/19 | 3,570 | 3,575 | 3,480 | 3,515 | -75 | -2.1% | 102,600 |
| 2023/09/15 | 3,655 | 3,655 | 3,580 | 3,590 | -45 | -1.2% | 111,600 |
| 2023/09/14 | 3,645 | 3,650 | 3,605 | 3,635 | -15 | -0.4% | 54,600 |
| 2023/09/13 | 3,670 | 3,685 | 3,645 | 3,650 | -20 | -0.5% | 42,500 |
| 2023/09/12 | 3,660 | 3,690 | 3,650 | 3,670 | +10 | +0.3% | 24,800 |
| 2023/09/11 | 3,720 | 3,750 | 3,650 | 3,660 | -65 | -1.7% | 37,200 |
| 2023/09/08 | 3,765 | 3,800 | 3,725 | 3,725 | -70 | -1.8% | 59,000 |
| 2023/09/07 | 3,785 | 3,830 | 3,785 | 3,795 | -10 | -0.3% | 48,100 |
| 2023/09/06 | 3,805 | 3,815 | 3,790 | 3,805 | ±0 | ±0% | 22,500 |
| 2023/09/05 | 3,785 | 3,805 | 3,765 | 3,805 | +20 | +0.5% | 42,900 |
| 2023/09/04 | 3,770 | 3,795 | 3,750 | 3,785 | +10 | +0.3% | 42,800 |
| 2023/09/01 | 3,750 | 3,780 | 3,730 | 3,775 | +45 | +1.2% | 72,500 |
251～
300
件表示中 / 3585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 | 286,600円 | +8.4% | +7.3% | 2.37% | 12.86倍 | 1.42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 | 314,900円 | +8.3% | -14.0% | 0.64% | 49.70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 |
| エディオン | 181,300円 | +5.6% | +33.2% | 2.54% | 14.19倍 | 0.86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 | 172,200円 | +9.2% | -30.7% | 0.29% | 98.91倍 | 3.01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 | 188,000円 | +6.0% | +6.1% | 2.02% | 15.96倍 | 2.28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
