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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 3,230 | 3,240 | 3,205 | 3,240 | ±0 | ±0% | 54,100 |
| 2024/03/08 | 3,225 | 3,260 | 3,210 | 3,240 | -15 | -0.5% | 67,900 |
| 2024/03/07 | 3,250 | 3,260 | 3,215 | 3,255 | +5 | +0.2% | 60,000 |
| 2024/03/06 | 3,200 | 3,280 | 3,200 | 3,250 | +55 | +1.7% | 97,900 |
| 2024/03/05 | 3,205 | 3,220 | 3,180 | 3,195 | -25 | -0.8% | 43,600 |
| 2024/03/04 | 3,245 | 3,245 | 3,205 | 3,220 | -25 | -0.8% | 79,900 |
| 2024/03/01 | 3,300 | 3,300 | 3,230 | 3,245 | -45 | -1.4% | 51,200 |
| 2024/02/29 | 3,270 | 3,300 | 3,255 | 3,290 | +30 | +0.9% | 113,300 |
| 2024/02/28 | 3,265 | 3,305 | 3,255 | 3,260 | +25 | +0.8% | 231,200 |
| 2024/02/27 | 3,275 | 3,275 | 3,220 | 3,235 | -40 | -1.2% | 108,300 |
| 2024/02/26 | 3,235 | 3,275 | 3,210 | 3,275 | +90 | +2.8% | 258,700 |
| 2024/02/22 | 3,165 | 3,205 | 3,150 | 3,185 | +10 | +0.3% | 108,900 |
| 2024/02/21 | 3,190 | 3,190 | 3,145 | 3,175 | -10 | -0.3% | 52,400 |
| 2024/02/20 | 3,185 | 3,200 | 3,175 | 3,185 | +10 | +0.3% | 52,700 |
| 2024/02/19 | 3,160 | 3,185 | 3,160 | 3,175 | +25 | +0.8% | 38,400 |
| 2024/02/16 | 3,135 | 3,165 | 3,125 | 3,150 | +25 | +0.8% | 68,400 |
| 2024/02/15 | 3,175 | 3,180 | 3,120 | 3,125 | -40 | -1.3% | 79,500 |
| 2024/02/14 | 3,200 | 3,210 | 3,160 | 3,165 | -45 | -1.4% | 69,700 |
| 2024/02/13 | 3,200 | 3,225 | 3,190 | 3,210 | +30 | +0.9% | 77,800 |
| 2024/02/09 | 3,175 | 3,195 | 3,160 | 3,180 | +5 | +0.2% | 142,600 |
| 2024/02/08 | 3,215 | 3,215 | 3,170 | 3,175 | -55 | -1.7% | 121,400 |
| 2024/02/07 | 3,210 | 3,235 | 3,200 | 3,230 | +5 | +0.2% | 76,400 |
| 2024/02/06 | 3,240 | 3,275 | 3,225 | 3,225 | -15 | -0.5% | 92,300 |
| 2024/02/05 | 3,250 | 3,270 | 3,230 | 3,240 | ±0 | ±0% | 109,700 |
| 2024/02/02 | 3,235 | 3,250 | 3,215 | 3,240 | +20 | +0.6% | 67,600 |
| 2024/02/01 | 3,220 | 3,255 | 3,205 | 3,220 | ±0 | ±0% | 81,900 |
| 2024/01/31 | 3,210 | 3,235 | 3,185 | 3,220 | +15 | +0.5% | 82,500 |
| 2024/01/30 | 3,235 | 3,260 | 3,170 | 3,205 | -5 | -0.2% | 680,600 |
| 2024/01/29 | 3,180 | 3,225 | 3,180 | 3,210 | +35 | +1.1% | 121,400 |
| 2024/01/26 | 3,150 | 3,180 | 3,145 | 3,175 | +10 | +0.3% | 136,300 |
| 2024/01/25 | 3,150 | 3,170 | 3,140 | 3,165 | +15 | +0.5% | 121,900 |
| 2024/01/24 | 3,170 | 3,180 | 3,145 | 3,150 | -10 | -0.3% | 106,100 |
| 2024/01/23 | 3,155 | 3,170 | 3,130 | 3,160 | +45 | +1.4% | 154,300 |
| 2024/01/22 | 3,105 | 3,130 | 3,085 | 3,115 | +40 | +1.3% | 96,300 |
| 2024/01/19 | 3,080 | 3,095 | 3,040 | 3,075 | -5 | -0.2% | 138,500 |
| 2024/01/18 | 3,100 | 3,110 | 3,080 | 3,080 | -35 | -1.1% | 106,600 |
| 2024/01/17 | 3,100 | 3,155 | 3,100 | 3,115 | +15 | +0.5% | 236,700 |
| 2024/01/16 | 3,160 | 3,170 | 3,100 | 3,100 | -60 | -1.9% | 129,200 |
| 2024/01/15 | 3,120 | 3,165 | 3,110 | 3,160 | +50 | +1.6% | 178,500 |
| 2024/01/12 | 3,120 | 3,140 | 3,080 | 3,110 | -10 | -0.3% | 198,500 |
| 2024/01/11 | 3,140 | 3,140 | 3,075 | 3,120 | -10 | -0.3% | 176,800 |
| 2024/01/10 | 3,180 | 3,190 | 3,125 | 3,130 | -35 | -1.1% | 413,000 |
| 2024/01/09 | 3,120 | 3,165 | 3,110 | 3,165 | +80 | +2.6% | 299,300 |
| 2024/01/05 | 3,120 | 3,135 | 3,085 | 3,085 | -30 | -1% | 150,000 |
| 2024/01/04 | 3,080 | 3,120 | 3,040 | 3,115 | +50 | +1.6% | 134,400 |
| 2023/12/29 | 3,070 | 3,090 | 3,050 | 3,065 | -20 | -0.6% | 79,600 |
| 2023/12/28 | 3,070 | 3,085 | 3,065 | 3,085 | ±0 | ±0% | 54,900 |
| 2023/12/27 | 3,040 | 3,090 | 3,040 | 3,085 | +40 | +1.3% | 79,000 |
| 2023/12/26 | 3,030 | 3,055 | 3,020 | 3,045 | ±0 | ±0% | 58,300 |
| 2023/12/25 | 3,105 | 3,105 | 3,045 | 3,045 | -30 | -1% | 44,300 |
301～
350
件表示中 / 3712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 | 318,000円 | +8.4% | +7.3% | 2.14% | 14.27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 | 355,000円 | +7.8% | +0.9% | 1.58% | 22.97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 | 195,600円 | +2.9% | +6.8% | 2.40% | 14.08倍 | 0.92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 | 319,200円 | +9.8% | +0.1% | 0.63% | 49.18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 |
| アインＨＤ | 568,600円 | +13.4% | -6.4% | 1.41% | 19.94倍 | 1.46倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
