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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 3,750 | 3,780 | 3,730 | 3,775 | +45 | +1.2% | 72,500 |
2023/08/31 | 3,725 | 3,745 | 3,705 | 3,730 | +10 | +0.3% | 35,800 |
2023/08/30 | 3,730 | 3,745 | 3,715 | 3,720 | +5 | +0.1% | 37,100 |
2023/08/29 | 3,695 | 3,720 | 3,695 | 3,715 | +30 | +0.8% | 27,400 |
2023/08/28 | 3,700 | 3,700 | 3,615 | 3,685 | +5 | +0.1% | 53,300 |
2023/08/25 | 3,685 | 3,740 | 3,665 | 3,680 | -20 | -0.5% | 52,700 |
2023/08/24 | 3,690 | 3,720 | 3,685 | 3,700 | +20 | +0.5% | 33,500 |
2023/08/23 | 3,685 | 3,685 | 3,660 | 3,680 | ±0 | ±0% | 35,500 |
2023/08/22 | 3,625 | 3,685 | 3,625 | 3,680 | +60 | +1.7% | 43,100 |
2023/08/21 | 3,595 | 3,640 | 3,595 | 3,620 | +25 | +0.7% | 38,700 |
2023/08/18 | 3,605 | 3,610 | 3,570 | 3,595 | -35 | -1% | 58,800 |
2023/08/17 | 3,635 | 3,645 | 3,610 | 3,630 | -20 | -0.5% | 41,300 |
2023/08/16 | 3,630 | 3,670 | 3,605 | 3,650 | +15 | +0.4% | 51,100 |
2023/08/15 | 3,630 | 3,655 | 3,595 | 3,635 | +20 | +0.6% | 47,800 |
2023/08/14 | 3,610 | 3,650 | 3,595 | 3,615 | +5 | +0.1% | 73,500 |
2023/08/10 | 3,590 | 3,610 | 3,565 | 3,610 | +30 | +0.8% | 45,500 |
2023/08/09 | 3,575 | 3,585 | 3,545 | 3,580 | +5 | +0.1% | 32,000 |
2023/08/08 | 3,510 | 3,575 | 3,510 | 3,575 | +75 | +2.1% | 27,000 |
2023/08/07 | 3,485 | 3,505 | 3,475 | 3,500 | +15 | +0.4% | 34,700 |
2023/08/04 | 3,450 | 3,490 | 3,450 | 3,485 | +25 | +0.7% | 21,300 |
2023/08/03 | 3,485 | 3,485 | 3,440 | 3,460 | -40 | -1.1% | 62,800 |
2023/08/02 | 3,510 | 3,520 | 3,480 | 3,500 | -45 | -1.3% | 39,600 |
2023/08/01 | 3,510 | 3,550 | 3,500 | 3,545 | +35 | +1% | 28,500 |
2023/07/31 | 3,535 | 3,535 | 3,500 | 3,510 | +15 | +0.4% | 51,300 |
2023/07/28 | 3,455 | 3,495 | 3,445 | 3,495 | +15 | +0.4% | 57,400 |
2023/07/27 | 3,450 | 3,485 | 3,430 | 3,480 | +15 | +0.4% | 50,300 |
2023/07/26 | 3,455 | 3,470 | 3,450 | 3,465 | +10 | +0.3% | 23,400 |
2023/07/25 | 3,500 | 3,510 | 3,440 | 3,455 | -45 | -1.3% | 41,200 |
2023/07/24 | 3,500 | 3,510 | 3,485 | 3,500 | +25 | +0.7% | 26,900 |
2023/07/21 | 3,460 | 3,490 | 3,440 | 3,475 | +15 | +0.4% | 29,400 |
2023/07/20 | 3,505 | 3,510 | 3,445 | 3,460 | -40 | -1.1% | 40,300 |
2023/07/19 | 3,515 | 3,525 | 3,490 | 3,500 | +5 | +0.1% | 49,900 |
2023/07/18 | 3,470 | 3,520 | 3,460 | 3,495 | +25 | +0.7% | 39,500 |
2023/07/14 | 3,500 | 3,510 | 3,460 | 3,470 | -20 | -0.6% | 39,600 |
2023/07/13 | 3,485 | 3,515 | 3,485 | 3,490 | -10 | -0.3% | 40,600 |
2023/07/12 | 3,490 | 3,520 | 3,470 | 3,500 | +30 | +0.9% | 49,000 |
2023/07/11 | 3,500 | 3,510 | 3,430 | 3,470 | -20 | -0.6% | 134,200 |
2023/07/10 | 3,430 | 3,525 | 3,410 | 3,490 | +65 | +1.9% | 146,300 |
2023/07/07 | 3,425 | 3,455 | 3,410 | 3,425 | -5 | -0.1% | 73,900 |
2023/07/06 | 3,450 | 3,470 | 3,420 | 3,430 | -40 | -1.2% | 58,500 |
2023/07/05 | 3,485 | 3,500 | 3,460 | 3,470 | -30 | -0.9% | 39,900 |
2023/07/04 | 3,540 | 3,545 | 3,500 | 3,500 | -65 | -1.8% | 51,600 |
2023/07/03 | 3,550 | 3,580 | 3,545 | 3,565 | +20 | +0.6% | 35,000 |
2023/06/30 | 3,560 | 3,565 | 3,510 | 3,545 | -25 | -0.7% | 68,500 |
2023/06/29 | 3,595 | 3,600 | 3,550 | 3,570 | -40 | -1.1% | 51,100 |
2023/06/28 | 3,510 | 3,615 | 3,510 | 3,610 | +115 | +3.3% | 73,000 |
2023/06/27 | 3,510 | 3,510 | 3,465 | 3,495 | -30 | -0.9% | 41,900 |
2023/06/26 | 3,565 | 3,565 | 3,515 | 3,525 | -35 | -1% | 43,800 |
2023/06/23 | 3,565 | 3,585 | 3,545 | 3,560 | +30 | +0.8% | 48,200 |
2023/06/22 | 3,560 | 3,580 | 3,530 | 3,530 | -25 | -0.7% | 39,500 |
301~
350
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