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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 1,738 | 1,768 | 1,700 | 1,718 | -23 | -1.3% | 7,500 |
| 2011/09/22 | 1,753 | 1,753 | 1,730 | 1,741 | -11 | -0.6% | 9,500 |
| 2011/09/21 | 1,742 | 1,752 | 1,734 | 1,752 | +13 | +0.7% | 6,100 |
| 2011/09/20 | 1,760 | 1,761 | 1,736 | 1,739 | -34 | -1.9% | 5,600 |
| 2011/09/16 | 1,749 | 1,776 | 1,748 | 1,773 | +25 | +1.4% | 15,900 |
| 2011/09/15 | 1,744 | 1,749 | 1,736 | 1,748 | +15 | +0.9% | 6,300 |
| 2011/09/14 | 1,764 | 1,765 | 1,730 | 1,733 | -21 | -1.2% | 6,300 |
| 2011/09/13 | 1,751 | 1,756 | 1,736 | 1,754 | -4 | -0.2% | 5,400 |
| 2011/09/12 | 1,773 | 1,774 | 1,756 | 1,758 | -52 | -2.9% | 9,100 |
| 2011/09/09 | 1,821 | 1,821 | 1,792 | 1,810 | +39 | +2.2% | 38,800 |
| 2011/09/08 | 1,762 | 1,780 | 1,750 | 1,771 | +11 | +0.6% | 34,700 |
| 2011/09/07 | 1,736 | 1,769 | 1,731 | 1,760 | +30 | +1.7% | 13,800 |
| 2011/09/06 | 1,737 | 1,746 | 1,725 | 1,730 | -7 | -0.4% | 8,400 |
| 2011/09/05 | 1,720 | 1,755 | 1,720 | 1,737 | ±0 | ±0% | 9,000 |
| 2011/09/02 | 1,745 | 1,752 | 1,724 | 1,737 | +53 | +3.1% | 68,400 |
| 2011/09/01 | 1,695 | 1,696 | 1,682 | 1,684 | -10 | -0.6% | 8,400 |
| 2011/08/31 | 1,673 | 1,694 | 1,673 | 1,694 | +9 | +0.5% | 8,400 |
| 2011/08/30 | 1,664 | 1,685 | 1,663 | 1,685 | +28 | +1.7% | 8,400 |
| 2011/08/29 | 1,675 | 1,690 | 1,653 | 1,657 | -18 | -1.1% | 12,300 |
| 2011/08/26 | 1,669 | 1,684 | 1,669 | 1,675 | +15 | +0.9% | 7,700 |
| 2011/08/25 | 1,697 | 1,699 | 1,660 | 1,660 | +3 | +0.2% | 11,500 |
| 2011/08/24 | 1,658 | 1,670 | 1,652 | 1,657 | +8 | +0.5% | 11,200 |
| 2011/08/23 | 1,664 | 1,669 | 1,647 | 1,649 | -1 | -0.1% | 15,500 |
| 2011/08/22 | 1,670 | 1,671 | 1,650 | 1,650 | -1 | -0.1% | 10,100 |
| 2011/08/19 | 1,651 | 1,677 | 1,650 | 1,651 | -14 | -0.8% | 13,400 |
| 2011/08/18 | 1,670 | 1,682 | 1,657 | 1,665 | +5 | +0.3% | 10,400 |
| 2011/08/17 | 1,662 | 1,676 | 1,657 | 1,660 | -11 | -0.7% | 5,800 |
| 2011/08/16 | 1,675 | 1,680 | 1,664 | 1,671 | -7 | -0.4% | 7,200 |
| 2011/08/15 | 1,687 | 1,690 | 1,671 | 1,678 | +10 | +0.6% | 7,800 |
| 2011/08/12 | 1,677 | 1,678 | 1,650 | 1,668 | +2 | +0.1% | 6,500 |
| 2011/08/11 | 1,620 | 1,668 | 1,620 | 1,666 | +10 | +0.6% | 7,700 |
| 2011/08/10 | 1,666 | 1,688 | 1,638 | 1,656 | +30 | +1.8% | 16,100 |
| 2011/08/09 | 1,609 | 1,627 | 1,585 | 1,626 | -15 | -0.9% | 20,200 |
| 2011/08/08 | 1,665 | 1,665 | 1,638 | 1,641 | -25 | -1.5% | 17,800 |
| 2011/08/05 | 1,681 | 1,687 | 1,655 | 1,666 | -34 | -2% | 18,400 |
| 2011/08/04 | 1,700 | 1,711 | 1,697 | 1,700 | +2 | +0.1% | 12,500 |
| 2011/08/03 | 1,710 | 1,715 | 1,698 | 1,698 | -22 | -1.3% | 14,100 |
| 2011/08/02 | 1,718 | 1,731 | 1,715 | 1,720 | -19 | -1.1% | 10,700 |
| 2011/08/01 | 1,730 | 1,742 | 1,716 | 1,739 | +21 | +1.2% | 20,100 |
| 2011/07/29 | 1,725 | 1,741 | 1,718 | 1,718 | -5 | -0.3% | 21,300 |
| 2011/07/28 | 1,732 | 1,732 | 1,721 | 1,723 | -7 | -0.4% | 12,600 |
| 2011/07/27 | 1,742 | 1,742 | 1,721 | 1,730 | -13 | -0.7% | 15,200 |
| 2011/07/26 | 1,750 | 1,754 | 1,743 | 1,743 | -7 | -0.4% | 14,800 |
| 2011/07/25 | 1,751 | 1,759 | 1,750 | 1,750 | -15 | -0.8% | 21,200 |
| 2011/07/22 | 1,761 | 1,765 | 1,756 | 1,765 | +7 | +0.4% | 16,000 |
| 2011/07/21 | 1,768 | 1,779 | 1,757 | 1,758 | -7 | -0.4% | 10,300 |
| 2011/07/20 | 1,766 | 1,773 | 1,765 | 1,765 | -1 | -0.1% | 5,100 |
| 2011/07/19 | 1,774 | 1,775 | 1,760 | 1,766 | -5 | -0.3% | 6,300 |
| 2011/07/15 | 1,759 | 1,771 | 1,759 | 1,771 | +12 | +0.7% | 6,200 |
| 2011/07/14 | 1,767 | 1,773 | 1,751 | 1,759 | -18 | -1% | 8,000 |
3351～
3400
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
