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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 1,943 | 1,953 | 1,938 | 1,946 | -8 | -0.4% | 13,000 |
| 2011/02/15 | 1,949 | 1,959 | 1,948 | 1,954 | +5 | +0.3% | 10,100 |
| 2011/02/14 | 1,953 | 1,959 | 1,949 | 1,949 | -4 | -0.2% | 6,800 |
| 2011/02/10 | 1,937 | 1,960 | 1,935 | 1,953 | +10 | +0.5% | 15,900 |
| 2011/02/09 | 1,953 | 1,958 | 1,934 | 1,943 | -11 | -0.6% | 14,800 |
| 2011/02/08 | 1,955 | 1,962 | 1,935 | 1,954 | -1 | -0.1% | 27,400 |
| 2011/02/07 | 1,920 | 1,970 | 1,920 | 1,955 | +46 | +2.4% | 43,800 |
| 2011/02/04 | 1,885 | 1,924 | 1,885 | 1,909 | +26 | +1.4% | 17,200 |
| 2011/02/03 | 1,860 | 1,883 | 1,856 | 1,883 | +23 | +1.2% | 9,500 |
| 2011/02/02 | 1,840 | 1,867 | 1,840 | 1,860 | +14 | +0.8% | 11,500 |
| 2011/02/01 | 1,850 | 1,865 | 1,835 | 1,846 | +15 | +0.8% | 11,800 |
| 2011/01/31 | 1,861 | 1,898 | 1,831 | 1,831 | -54 | -2.9% | 32,700 |
| 2011/01/28 | 1,885 | 1,900 | 1,850 | 1,885 | +1 | +0.1% | 32,700 |
| 2011/01/27 | 1,874 | 1,898 | 1,870 | 1,884 | +23 | +1.2% | 16,700 |
| 2011/01/26 | 1,876 | 1,877 | 1,861 | 1,861 | -15 | -0.8% | 12,700 |
| 2011/01/25 | 1,900 | 1,900 | 1,867 | 1,876 | -4 | -0.2% | 19,500 |
| 2011/01/24 | 1,865 | 1,880 | 1,852 | 1,880 | +19 | +1% | 11,200 |
| 2011/01/21 | 1,890 | 1,893 | 1,851 | 1,861 | -29 | -1.5% | 19,400 |
| 2011/01/20 | 1,910 | 1,910 | 1,889 | 1,890 | -25 | -1.3% | 12,200 |
| 2011/01/19 | 1,939 | 1,939 | 1,895 | 1,915 | -24 | -1.2% | 21,700 |
| 2011/01/18 | 1,927 | 1,944 | 1,926 | 1,939 | +11 | +0.6% | 12,100 |
| 2011/01/17 | 1,912 | 1,938 | 1,911 | 1,928 | +16 | +0.8% | 20,600 |
| 2011/01/14 | 1,890 | 1,914 | 1,888 | 1,912 | +25 | +1.3% | 33,400 |
| 2011/01/13 | 1,850 | 1,890 | 1,850 | 1,887 | +37 | +2% | 24,200 |
| 2011/01/12 | 1,838 | 1,869 | 1,838 | 1,850 | +22 | +1.2% | 43,100 |
| 2011/01/11 | 1,801 | 1,828 | 1,801 | 1,828 | +20 | +1.1% | 16,600 |
| 2011/01/07 | 1,823 | 1,823 | 1,805 | 1,808 | ±0 | ±0% | 12,700 |
| 2011/01/06 | 1,803 | 1,811 | 1,803 | 1,808 | ±0 | ±0% | 8,300 |
| 2011/01/05 | 1,813 | 1,813 | 1,803 | 1,808 | -5 | -0.3% | 5,100 |
| 2011/01/04 | 1,806 | 1,818 | 1,804 | 1,813 | +22 | +1.2% | 15,700 |
| 2010/12/30 | 1,815 | 1,815 | 1,791 | 1,791 | -24 | -1.3% | 5,800 |
| 2010/12/29 | 1,781 | 1,816 | 1,781 | 1,815 | +29 | +1.6% | 10,900 |
| 2010/12/28 | 1,792 | 1,792 | 1,779 | 1,786 | -6 | -0.3% | 3,200 |
| 2010/12/27 | 1,774 | 1,792 | 1,774 | 1,792 | -5 | -0.3% | 9,700 |
| 2010/12/24 | 1,814 | 1,826 | 1,797 | 1,797 | -15 | -0.8% | 8,600 |
| 2010/12/22 | 1,830 | 1,830 | 1,798 | 1,812 | -18 | -1% | 16,200 |
| 2010/12/21 | 1,829 | 1,839 | 1,825 | 1,830 | +1 | +0.1% | 14,700 |
| 2010/12/20 | 1,814 | 1,831 | 1,813 | 1,829 | +15 | +0.8% | 20,400 |
| 2010/12/17 | 1,808 | 1,816 | 1,802 | 1,814 | +14 | +0.8% | 14,600 |
| 2010/12/16 | 1,800 | 1,813 | 1,799 | 1,800 | -8 | -0.4% | 16,100 |
| 2010/12/15 | 1,790 | 1,808 | 1,772 | 1,808 | +17 | +0.9% | 29,200 |
| 2010/12/14 | 1,788 | 1,795 | 1,766 | 1,791 | +12 | +0.7% | 16,900 |
| 2010/12/13 | 1,797 | 1,797 | 1,766 | 1,779 | +22 | +1.3% | 36,700 |
| 2010/12/10 | 1,760 | 1,777 | 1,746 | 1,757 | -2 | -0.1% | 59,300 |
| 2010/12/09 | 1,741 | 1,760 | 1,741 | 1,759 | +22 | +1.3% | 24,500 |
| 2010/12/08 | 1,729 | 1,737 | 1,726 | 1,737 | +12 | +0.7% | 12,000 |
| 2010/12/07 | 1,725 | 1,727 | 1,712 | 1,725 | +11 | +0.6% | 20,400 |
| 2010/12/06 | 1,700 | 1,740 | 1,700 | 1,714 | +13 | +0.8% | 12,600 |
| 2010/12/03 | 1,706 | 1,707 | 1,700 | 1,701 | +5 | +0.3% | 15,600 |
| 2010/12/02 | 1,704 | 1,714 | 1,696 | 1,696 | -1 | -0.1% | 34,800 |
3501～
3550
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
