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 |
|---|---|---|---|---|---|---|---|
| 2010/11/30 | 1,685 | 1,709 | 1,672 | 1,701 | +30 | +1.8% | 31,400 |
| 2010/11/29 | 1,682 | 1,684 | 1,663 | 1,671 | -7 | -0.4% | 59,700 |
| 2010/11/26 | 1,699 | 1,700 | 1,675 | 1,678 | -22 | -1.3% | 28,000 |
| 2010/11/25 | 1,737 | 1,737 | 1,699 | 1,700 | ±0 | ±0% | 22,300 |
| 2010/11/24 | 1,695 | 1,713 | 1,687 | 1,700 | +4 | +0.2% | 25,300 |
| 2010/11/22 | 1,713 | 1,717 | 1,690 | 1,696 | -8 | -0.5% | 31,700 |
| 2010/11/19 | 1,720 | 1,741 | 1,704 | 1,704 | -10 | -0.6% | 29,000 |
| 2010/11/18 | 1,720 | 1,720 | 1,708 | 1,714 | -14 | -0.8% | 27,700 |
| 2010/11/17 | 1,740 | 1,740 | 1,727 | 1,728 | -27 | -1.5% | 10,700 |
| 2010/11/16 | 1,773 | 1,773 | 1,751 | 1,755 | -22 | -1.2% | 7,600 |
| 2010/11/15 | 1,802 | 1,802 | 1,765 | 1,777 | -24 | -1.3% | 12,000 |
| 2010/11/12 | 1,825 | 1,827 | 1,801 | 1,801 | -25 | -1.4% | 7,700 |
| 2010/11/11 | 1,796 | 1,828 | 1,796 | 1,826 | +7 | +0.4% | 4,900 |
| 2010/11/10 | 1,804 | 1,828 | 1,797 | 1,819 | +28 | +1.6% | 9,200 |
| 2010/11/09 | 1,776 | 1,791 | 1,768 | 1,791 | +14 | +0.8% | 7,800 |
| 2010/11/08 | 1,793 | 1,799 | 1,776 | 1,777 | -3 | -0.2% | 11,600 |
| 2010/11/05 | 1,770 | 1,799 | 1,770 | 1,780 | +42 | +2.4% | 20,300 |
| 2010/11/04 | 1,719 | 1,767 | 1,719 | 1,738 | +19 | +1.1% | 11,800 |
| 2010/11/02 | 1,742 | 1,745 | 1,713 | 1,719 | -24 | -1.4% | 6,500 |
| 2010/11/01 | 1,745 | 1,766 | 1,741 | 1,743 | -12 | -0.7% | 3,700 |
| 2010/10/29 | 1,761 | 1,761 | 1,750 | 1,755 | -11 | -0.6% | 9,800 |
| 2010/10/28 | 1,764 | 1,770 | 1,731 | 1,766 | +2 | +0.1% | 31,400 |
| 2010/10/27 | 1,785 | 1,792 | 1,751 | 1,764 | -25 | -1.4% | 10,200 |
| 2010/10/26 | 1,788 | 1,807 | 1,781 | 1,789 | +6 | +0.3% | 15,700 |
| 2010/10/25 | 1,790 | 1,790 | 1,774 | 1,783 | +24 | +1.4% | 17,500 |
| 2010/10/22 | 1,751 | 1,760 | 1,743 | 1,759 | +15 | +0.9% | 8,500 |
| 2010/10/21 | 1,748 | 1,748 | 1,724 | 1,744 | +22 | +1.3% | 7,700 |
| 2010/10/20 | 1,722 | 1,739 | 1,711 | 1,722 | ±0 | ±0% | 7,100 |
| 2010/10/19 | 1,712 | 1,754 | 1,712 | 1,722 | +8 | +0.5% | 10,400 |
| 2010/10/18 | 1,697 | 1,719 | 1,695 | 1,714 | +13 | +0.8% | 7,200 |
| 2010/10/15 | 1,705 | 1,726 | 1,681 | 1,701 | -21 | -1.2% | 12,000 |
| 2010/10/14 | 1,716 | 1,730 | 1,715 | 1,722 | +7 | +0.4% | 12,300 |
| 2010/10/13 | 1,710 | 1,744 | 1,703 | 1,715 | +2 | +0.1% | 10,900 |
| 2010/10/12 | 1,752 | 1,752 | 1,709 | 1,713 | -44 | -2.5% | 14,900 |
| 2010/10/08 | 1,762 | 1,780 | 1,756 | 1,757 | -12 | -0.7% | 9,800 |
| 2010/10/07 | 1,762 | 1,786 | 1,756 | 1,769 | +7 | +0.4% | 8,300 |
| 2010/10/06 | 1,780 | 1,780 | 1,757 | 1,762 | -18 | -1% | 7,700 |
| 2010/10/05 | 1,769 | 1,786 | 1,759 | 1,780 | -9 | -0.5% | 8,800 |
| 2010/10/04 | 1,800 | 1,800 | 1,780 | 1,789 | -13 | -0.7% | 12,900 |
| 2010/10/01 | 1,821 | 1,821 | 1,785 | 1,802 | -19 | -1% | 21,500 |
| 2010/09/30 | 1,840 | 1,845 | 1,817 | 1,821 | -29 | -1.6% | 14,900 |
| 2010/09/29 | 1,809 | 1,850 | 1,803 | 1,850 | +41 | +2.3% | 14,200 |
| 2010/09/28 | 1,800 | 1,809 | 1,788 | 1,809 | +9 | +0.5% | 3,700 |
| 2010/09/27 | 1,785 | 1,800 | 1,777 | 1,800 | +8 | +0.4% | 6,100 |
| 2010/09/24 | 1,790 | 1,799 | 1,773 | 1,792 | +3 | +0.2% | 11,200 |
| 2010/09/22 | 1,784 | 1,798 | 1,784 | 1,789 | -7 | -0.4% | 7,300 |
| 2010/09/21 | 1,797 | 1,808 | 1,796 | 1,796 | -4 | -0.2% | 8,800 |
| 2010/09/17 | 1,800 | 1,806 | 1,790 | 1,800 | +1 | +0.1% | 13,600 |
| 2010/09/16 | 1,797 | 1,805 | 1,790 | 1,799 | +6 | +0.3% | 16,700 |
| 2010/09/15 | 1,798 | 1,806 | 1,792 | 1,793 | -20 | -1.1% | 10,400 |
3551～
3600
件表示中 / 3714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 | 317,000円 | +8.4% | +7.3% | 2.15% | 14.22倍 | 1.50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 | 195,200円 | +2.9% | +6.8% | 2.41% | 14.00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 | 3.23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 | 886,000円 | +11.5% | +39.3% | 1.06% | 28.70倍 | 7.31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
該当銘柄がありません
チャート関連のコラム
