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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 1,683 | 1,714 | 1,671 | 1,694 | +18 | +1.1% | 12,400 |
| 2010/07/02 | 1,687 | 1,687 | 1,669 | 1,676 | -11 | -0.7% | 17,700 |
| 2010/07/01 | 1,717 | 1,717 | 1,669 | 1,687 | -34 | -2% | 27,600 |
| 2010/06/30 | 1,701 | 1,745 | 1,682 | 1,721 | -7 | -0.4% | 21,700 |
| 2010/06/29 | 1,754 | 1,767 | 1,724 | 1,728 | -44 | -2.5% | 22,100 |
| 2010/06/28 | 1,771 | 1,785 | 1,761 | 1,772 | +2 | +0.1% | 38,100 |
| 2010/06/25 | 1,768 | 1,771 | 1,751 | 1,770 | +3 | +0.2% | 39,700 |
| 2010/06/24 | 1,754 | 1,769 | 1,744 | 1,767 | +20 | +1.1% | 23,700 |
| 2010/06/23 | 1,749 | 1,752 | 1,740 | 1,747 | -8 | -0.5% | 16,700 |
| 2010/06/22 | 1,755 | 1,758 | 1,743 | 1,755 | +1 | +0.1% | 15,300 |
| 2010/06/21 | 1,735 | 1,760 | 1,726 | 1,754 | +20 | +1.2% | 28,900 |
| 2010/06/18 | 1,741 | 1,764 | 1,727 | 1,734 | -13 | -0.7% | 20,300 |
| 2010/06/17 | 1,750 | 1,753 | 1,740 | 1,747 | -7 | -0.4% | 7,600 |
| 2010/06/16 | 1,729 | 1,755 | 1,713 | 1,754 | +29 | +1.7% | 24,800 |
| 2010/06/15 | 1,720 | 1,737 | 1,713 | 1,725 | -4 | -0.2% | 13,700 |
| 2010/06/14 | 1,730 | 1,730 | 1,695 | 1,729 | +1 | +0.1% | 22,600 |
| 2010/06/11 | 1,754 | 1,758 | 1,714 | 1,728 | +31 | +1.8% | 37,800 |
| 2010/06/10 | 1,693 | 1,710 | 1,678 | 1,697 | +10 | +0.6% | 20,700 |
| 2010/06/09 | 1,684 | 1,693 | 1,650 | 1,687 | -4 | -0.2% | 52,500 |
| 2010/06/08 | 1,660 | 1,715 | 1,651 | 1,691 | -9 | -0.5% | 27,100 |
| 2010/06/07 | 1,730 | 1,730 | 1,696 | 1,700 | -53 | -3% | 15,900 |
| 2010/06/04 | 1,764 | 1,764 | 1,750 | 1,753 | -11 | -0.6% | 14,500 |
| 2010/06/03 | 1,762 | 1,764 | 1,749 | 1,764 | +2 | +0.1% | 27,500 |
| 2010/06/02 | 1,734 | 1,773 | 1,718 | 1,762 | +28 | +1.6% | 78,700 |
| 2010/06/01 | 1,725 | 1,760 | 1,716 | 1,734 | -5 | -0.3% | 58,200 |
| 2010/05/31 | 1,674 | 1,741 | 1,662 | 1,739 | +53 | +3.1% | 67,700 |
| 2010/05/28 | 1,635 | 1,695 | 1,625 | 1,686 | +64 | +3.9% | 89,900 |
| 2010/05/27 | 1,600 | 1,637 | 1,600 | 1,622 | -41 | -2.5% | 203,400 |
| 2010/05/26 | 1,634 | 1,676 | 1,634 | 1,663 | -11 | -0.7% | 294,200 |
| 2010/05/25 | 1,740 | 1,740 | 1,672 | 1,674 | -69 | -4% | 135,500 |
| 2010/05/24 | 1,753 | 1,759 | 1,736 | 1,743 | ±0 | ±0% | 54,500 |
| 2010/05/21 | 1,740 | 1,755 | 1,715 | 1,743 | -22 | -1.2% | 68,300 |
| 2010/05/20 | 1,789 | 1,799 | 1,763 | 1,765 | -30 | -1.7% | 65,000 |
| 2010/05/19 | 1,779 | 1,804 | 1,760 | 1,795 | +13 | +0.7% | 127,300 |
| 2010/05/18 | 1,792 | 1,794 | 1,780 | 1,782 | -8 | -0.4% | 70,000 |
| 2010/05/17 | 1,800 | 1,801 | 1,780 | 1,790 | -11 | -0.6% | 62,400 |
| 2010/05/14 | 1,803 | 1,806 | 1,796 | 1,801 | -2 | -0.1% | 27,900 |
| 2010/05/13 | 1,801 | 1,806 | 1,793 | 1,803 | +10 | +0.6% | 37,700 |
| 2010/05/12 | 1,811 | 1,819 | 1,787 | 1,793 | -15 | -0.8% | 68,700 |
| 2010/05/11 | 1,812 | 1,839 | 1,805 | 1,808 | +10 | +0.6% | 77,900 |
| 2010/05/10 | 1,800 | 1,822 | 1,792 | 1,798 | +4 | +0.2% | 92,900 |
| 2010/05/07 | 1,803 | 1,809 | 1,785 | 1,794 | -49 | -2.7% | 97,300 |
| 2010/05/06 | 1,865 | 1,866 | 1,834 | 1,843 | -27 | -1.4% | 63,500 |
| 2010/04/30 | 1,845 | 1,875 | 1,842 | 1,870 | +41 | +2.2% | 98,300 |
| 2010/04/28 | 1,850 | 1,854 | 1,821 | 1,829 | -37 | -2% | 69,300 |
| 2010/04/27 | 1,880 | 1,880 | 1,851 | 1,866 | -16 | -0.9% | 101,200 |
| 2010/04/26 | 1,880 | 1,885 | 1,877 | 1,882 | +10 | +0.5% | 106,800 |
| 2010/04/23 | 1,864 | 1,885 | 1,851 | 1,872 | +18 | +1% | 80,800 |
| 2010/04/22 | 1,826 | 1,860 | 1,810 | 1,854 | +41 | +2.3% | 114,600 |
| 2010/04/21 | 1,782 | 1,817 | 1,782 | 1,813 | +36 | +2% | 67,700 |
3651～
3700
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
