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 |
|---|---|---|---|---|---|---|---|
| 2010/09/14 | 1,818 | 1,818 | 1,753 | 1,813 | -5 | -0.3% | 4,800 |
| 2010/09/13 | 1,801 | 1,839 | 1,752 | 1,818 | +18 | +1% | 16,900 |
| 2010/09/10 | 1,816 | 1,816 | 1,776 | 1,800 | +24 | +1.4% | 20,300 |
| 2010/09/09 | 1,763 | 1,776 | 1,761 | 1,776 | +15 | +0.9% | 4,400 |
| 2010/09/08 | 1,754 | 1,761 | 1,749 | 1,761 | +3 | +0.2% | 9,100 |
| 2010/09/07 | 1,748 | 1,762 | 1,747 | 1,758 | +11 | +0.6% | 1,600 |
| 2010/09/06 | 1,759 | 1,760 | 1,740 | 1,747 | -11 | -0.6% | 6,800 |
| 2010/09/03 | 1,767 | 1,785 | 1,741 | 1,758 | +57 | +3.4% | 31,100 |
| 2010/09/02 | 1,740 | 1,740 | 1,699 | 1,701 | -37 | -2.1% | 15,300 |
| 2010/09/01 | 1,744 | 1,757 | 1,718 | 1,738 | -16 | -0.9% | 17,500 |
| 2010/08/31 | 1,780 | 1,796 | 1,720 | 1,754 | -46 | -2.6% | 22,800 |
| 2010/08/30 | 1,799 | 1,817 | 1,789 | 1,800 | +30 | +1.7% | 18,700 |
| 2010/08/27 | 1,759 | 1,792 | 1,751 | 1,770 | +12 | +0.7% | 27,400 |
| 2010/08/26 | 1,697 | 1,765 | 1,690 | 1,758 | +49 | +2.9% | 31,200 |
| 2010/08/25 | 1,686 | 1,723 | 1,685 | 1,709 | +24 | +1.4% | 33,400 |
| 2010/08/24 | 1,701 | 1,709 | 1,661 | 1,685 | -20 | -1.2% | 40,600 |
| 2010/08/23 | 1,774 | 1,774 | 1,660 | 1,705 | -83 | -4.6% | 51,000 |
| 2010/08/20 | 1,817 | 1,833 | 1,777 | 1,788 | -49 | -2.7% | 33,000 |
| 2010/08/19 | 1,856 | 1,858 | 1,825 | 1,837 | -12 | -0.6% | 12,700 |
| 2010/08/18 | 1,855 | 1,868 | 1,835 | 1,849 | +3 | +0.2% | 12,300 |
| 2010/08/17 | 1,828 | 1,850 | 1,806 | 1,846 | +18 | +1% | 10,600 |
| 2010/08/16 | 1,837 | 1,856 | 1,805 | 1,828 | -26 | -1.4% | 17,400 |
| 2010/08/13 | 1,819 | 1,863 | 1,814 | 1,854 | +26 | +1.4% | 21,000 |
| 2010/08/12 | 1,792 | 1,839 | 1,774 | 1,828 | -4 | -0.2% | 45,800 |
| 2010/08/11 | 1,848 | 1,858 | 1,825 | 1,832 | -46 | -2.4% | 21,900 |
| 2010/08/10 | 1,897 | 1,897 | 1,870 | 1,878 | -10 | -0.5% | 18,000 |
| 2010/08/09 | 1,884 | 1,896 | 1,880 | 1,888 | -5 | -0.3% | 16,200 |
| 2010/08/06 | 1,865 | 1,896 | 1,855 | 1,893 | +27 | +1.4% | 58,300 |
| 2010/08/05 | 1,837 | 1,868 | 1,836 | 1,866 | +48 | +2.6% | 34,500 |
| 2010/08/04 | 1,818 | 1,830 | 1,812 | 1,818 | +5 | +0.3% | 37,000 |
| 2010/08/03 | 1,818 | 1,844 | 1,743 | 1,813 | ±0 | ±0% | 28,800 |
| 2010/08/02 | 1,826 | 1,827 | 1,788 | 1,813 | -18 | -1% | 14,500 |
| 2010/07/30 | 1,848 | 1,854 | 1,829 | 1,831 | -32 | -1.7% | 35,400 |
| 2010/07/29 | 1,847 | 1,873 | 1,823 | 1,863 | +6 | +0.3% | 31,100 |
| 2010/07/28 | 1,845 | 1,859 | 1,834 | 1,857 | +7 | +0.4% | 31,000 |
| 2010/07/27 | 1,828 | 1,859 | 1,823 | 1,850 | +22 | +1.2% | 54,200 |
| 2010/07/26 | 1,809 | 1,828 | 1,803 | 1,828 | +24 | +1.3% | 34,200 |
| 2010/07/23 | 1,804 | 1,818 | 1,756 | 1,804 | +6 | +0.3% | 44,700 |
| 2010/07/22 | 1,793 | 1,800 | 1,784 | 1,798 | +1 | +0.1% | 30,100 |
| 2010/07/21 | 1,783 | 1,801 | 1,780 | 1,797 | +14 | +0.8% | 39,100 |
| 2010/07/20 | 1,768 | 1,794 | 1,755 | 1,783 | +14 | +0.8% | 23,400 |
| 2010/07/16 | 1,766 | 1,771 | 1,755 | 1,769 | -10 | -0.6% | 11,500 |
| 2010/07/15 | 1,768 | 1,790 | 1,757 | 1,779 | +10 | +0.6% | 40,100 |
| 2010/07/14 | 1,740 | 1,769 | 1,728 | 1,769 | +47 | +2.7% | 25,600 |
| 2010/07/13 | 1,721 | 1,736 | 1,695 | 1,722 | +12 | +0.7% | 46,900 |
| 2010/07/12 | 1,711 | 1,729 | 1,700 | 1,710 | -1 | -0.1% | 12,800 |
| 2010/07/09 | 1,700 | 1,720 | 1,688 | 1,711 | +7 | +0.4% | 17,300 |
| 2010/07/08 | 1,710 | 1,719 | 1,696 | 1,704 | +11 | +0.6% | 6,800 |
| 2010/07/07 | 1,699 | 1,699 | 1,673 | 1,693 | -15 | -0.9% | 12,700 |
| 2010/07/06 | 1,682 | 1,712 | 1,640 | 1,708 | +14 | +0.8% | 17,200 |
3601～
3650
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
チャート関連のコラム
