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 |
|---|---|---|---|---|---|---|---|
| 2023/10/11 | 3,330 | 3,410 | 3,310 | 3,310 | -230 | -6.5% | 190,800 |
| 2023/10/10 | 3,470 | 3,545 | 3,460 | 3,540 | +140 | +4.1% | 175,100 |
| 2023/10/06 | 3,390 | 3,420 | 3,380 | 3,400 | +30 | +0.9% | 72,000 |
| 2023/10/05 | 3,325 | 3,370 | 3,310 | 3,370 | +60 | +1.8% | 106,900 |
| 2023/10/04 | 3,290 | 3,330 | 3,270 | 3,310 | -5 | -0.2% | 130,500 |
| 2023/10/03 | 3,330 | 3,375 | 3,300 | 3,315 | -30 | -0.9% | 117,500 |
| 2023/10/02 | 3,380 | 3,395 | 3,330 | 3,345 | -45 | -1.3% | 70,600 |
| 2023/09/29 | 3,415 | 3,420 | 3,375 | 3,390 | -10 | -0.3% | 57,400 |
| 2023/09/28 | 3,400 | 3,405 | 3,355 | 3,400 | -40 | -1.2% | 80,100 |
| 2023/09/27 | 3,385 | 3,445 | 3,360 | 3,440 | +40 | +1.2% | 72,200 |
| 2023/09/26 | 3,420 | 3,430 | 3,390 | 3,400 | -20 | -0.6% | 57,500 |
| 2023/09/25 | 3,345 | 3,430 | 3,345 | 3,420 | +95 | +2.9% | 65,900 |
| 2023/09/22 | 3,335 | 3,360 | 3,315 | 3,325 | -40 | -1.2% | 90,300 |
| 2023/09/21 | 3,440 | 3,455 | 3,360 | 3,365 | -80 | -2.3% | 92,900 |
| 2023/09/20 | 3,500 | 3,520 | 3,440 | 3,445 | -70 | -2% | 103,600 |
| 2023/09/19 | 3,570 | 3,575 | 3,480 | 3,515 | -75 | -2.1% | 102,600 |
| 2023/09/15 | 3,655 | 3,655 | 3,580 | 3,590 | -45 | -1.2% | 111,600 |
| 2023/09/14 | 3,645 | 3,650 | 3,605 | 3,635 | -15 | -0.4% | 54,600 |
| 2023/09/13 | 3,670 | 3,685 | 3,645 | 3,650 | -20 | -0.5% | 42,500 |
| 2023/09/12 | 3,660 | 3,690 | 3,650 | 3,670 | +10 | +0.3% | 24,800 |
| 2023/09/11 | 3,720 | 3,750 | 3,650 | 3,660 | -65 | -1.7% | 37,200 |
| 2023/09/08 | 3,765 | 3,800 | 3,725 | 3,725 | -70 | -1.8% | 59,000 |
| 2023/09/07 | 3,785 | 3,830 | 3,785 | 3,795 | -10 | -0.3% | 48,100 |
| 2023/09/06 | 3,805 | 3,815 | 3,790 | 3,805 | ±0 | ±0% | 22,500 |
| 2023/09/05 | 3,785 | 3,805 | 3,765 | 3,805 | +20 | +0.5% | 42,900 |
| 2023/09/04 | 3,770 | 3,795 | 3,750 | 3,785 | +10 | +0.3% | 42,800 |
| 2023/09/01 | 3,750 | 3,780 | 3,730 | 3,775 | +45 | +1.2% | 72,500 |
| 2023/08/31 | 3,725 | 3,745 | 3,705 | 3,730 | +10 | +0.3% | 35,800 |
| 2023/08/30 | 3,730 | 3,745 | 3,715 | 3,720 | +5 | +0.1% | 37,100 |
| 2023/08/29 | 3,695 | 3,720 | 3,695 | 3,715 | +30 | +0.8% | 27,400 |
| 2023/08/28 | 3,700 | 3,700 | 3,615 | 3,685 | +5 | +0.1% | 53,300 |
| 2023/08/25 | 3,685 | 3,740 | 3,665 | 3,680 | -20 | -0.5% | 52,700 |
| 2023/08/24 | 3,690 | 3,720 | 3,685 | 3,700 | +20 | +0.5% | 33,500 |
| 2023/08/23 | 3,685 | 3,685 | 3,660 | 3,680 | ±0 | ±0% | 35,500 |
| 2023/08/22 | 3,625 | 3,685 | 3,625 | 3,680 | +60 | +1.7% | 43,100 |
| 2023/08/21 | 3,595 | 3,640 | 3,595 | 3,620 | +25 | +0.7% | 38,700 |
| 2023/08/18 | 3,605 | 3,610 | 3,570 | 3,595 | -35 | -1% | 58,800 |
| 2023/08/17 | 3,635 | 3,645 | 3,610 | 3,630 | -20 | -0.5% | 41,300 |
| 2023/08/16 | 3,630 | 3,670 | 3,605 | 3,650 | +15 | +0.4% | 51,100 |
| 2023/08/15 | 3,630 | 3,655 | 3,595 | 3,635 | +20 | +0.6% | 47,800 |
| 2023/08/14 | 3,610 | 3,650 | 3,595 | 3,615 | +5 | +0.1% | 73,500 |
| 2023/08/10 | 3,590 | 3,610 | 3,565 | 3,610 | +30 | +0.8% | 45,500 |
| 2023/08/09 | 3,575 | 3,585 | 3,545 | 3,580 | +5 | +0.1% | 32,000 |
| 2023/08/08 | 3,510 | 3,575 | 3,510 | 3,575 | +75 | +2.1% | 27,000 |
| 2023/08/07 | 3,485 | 3,505 | 3,475 | 3,500 | +15 | +0.4% | 34,700 |
| 2023/08/04 | 3,450 | 3,490 | 3,450 | 3,485 | +25 | +0.7% | 21,300 |
| 2023/08/03 | 3,485 | 3,485 | 3,440 | 3,460 | -40 | -1.1% | 62,800 |
| 2023/08/02 | 3,510 | 3,520 | 3,480 | 3,500 | -45 | -1.3% | 39,600 |
| 2023/08/01 | 3,510 | 3,550 | 3,500 | 3,545 | +35 | +1% | 28,500 |
| 2023/07/31 | 3,535 | 3,535 | 3,500 | 3,510 | +15 | +0.4% | 51,300 |
401～
450
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
