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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 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 |
| 2023/07/28 | 3,455 | 3,495 | 3,445 | 3,495 | +15 | +0.4% | 57,400 |
| 2023/07/27 | 3,450 | 3,485 | 3,430 | 3,480 | +15 | +0.4% | 50,300 |
| 2023/07/26 | 3,455 | 3,470 | 3,450 | 3,465 | +10 | +0.3% | 23,400 |
| 2023/07/25 | 3,500 | 3,510 | 3,440 | 3,455 | -45 | -1.3% | 41,200 |
| 2023/07/24 | 3,500 | 3,510 | 3,485 | 3,500 | +25 | +0.7% | 26,900 |
| 2023/07/21 | 3,460 | 3,490 | 3,440 | 3,475 | +15 | +0.4% | 29,400 |
| 2023/07/20 | 3,505 | 3,510 | 3,445 | 3,460 | -40 | -1.1% | 40,300 |
| 2023/07/19 | 3,515 | 3,525 | 3,490 | 3,500 | +5 | +0.1% | 49,900 |
| 2023/07/18 | 3,470 | 3,520 | 3,460 | 3,495 | +25 | +0.7% | 39,500 |
| 2023/07/14 | 3,500 | 3,510 | 3,460 | 3,470 | -20 | -0.6% | 39,600 |
| 2023/07/13 | 3,485 | 3,515 | 3,485 | 3,490 | -10 | -0.3% | 40,600 |
| 2023/07/12 | 3,490 | 3,520 | 3,470 | 3,500 | +30 | +0.9% | 49,000 |
| 2023/07/11 | 3,500 | 3,510 | 3,430 | 3,470 | -20 | -0.6% | 134,200 |
| 2023/07/10 | 3,430 | 3,525 | 3,410 | 3,490 | +65 | +1.9% | 146,300 |
| 2023/07/07 | 3,425 | 3,455 | 3,410 | 3,425 | -5 | -0.1% | 73,900 |
| 2023/07/06 | 3,450 | 3,470 | 3,420 | 3,430 | -40 | -1.2% | 58,500 |
| 2023/07/05 | 3,485 | 3,500 | 3,460 | 3,470 | -30 | -0.9% | 39,900 |
| 2023/07/04 | 3,540 | 3,545 | 3,500 | 3,500 | -65 | -1.8% | 51,600 |
| 2023/07/03 | 3,550 | 3,580 | 3,545 | 3,565 | +20 | +0.6% | 35,000 |
| 2023/06/30 | 3,560 | 3,565 | 3,510 | 3,545 | -25 | -0.7% | 68,500 |
| 2023/06/29 | 3,595 | 3,600 | 3,550 | 3,570 | -40 | -1.1% | 51,100 |
| 2023/06/28 | 3,510 | 3,615 | 3,510 | 3,610 | +115 | +3.3% | 73,000 |
| 2023/06/27 | 3,510 | 3,510 | 3,465 | 3,495 | -30 | -0.9% | 41,900 |
| 2023/06/26 | 3,565 | 3,565 | 3,515 | 3,525 | -35 | -1% | 43,800 |
| 2023/06/23 | 3,565 | 3,585 | 3,545 | 3,560 | +30 | +0.8% | 48,200 |
| 2023/06/22 | 3,560 | 3,580 | 3,530 | 3,530 | -25 | -0.7% | 39,500 |
| 2023/06/21 | 3,545 | 3,590 | 3,545 | 3,555 | -10 | -0.3% | 50,600 |
| 2023/06/20 | 3,550 | 3,565 | 3,500 | 3,565 | +10 | +0.3% | 44,200 |
| 2023/06/19 | 3,575 | 3,590 | 3,530 | 3,555 | +5 | +0.1% | 55,500 |
| 2023/06/16 | 3,505 | 3,560 | 3,495 | 3,550 | +45 | +1.3% | 103,200 |
| 2023/06/15 | 3,550 | 3,560 | 3,505 | 3,505 | -45 | -1.3% | 55,100 |
| 2023/06/14 | 3,515 | 3,555 | 3,480 | 3,550 | +60 | +1.7% | 95,300 |
| 2023/06/13 | 3,490 | 3,510 | 3,485 | 3,490 | ±0 | ±0% | 73,500 |
| 2023/06/12 | 3,485 | 3,505 | 3,475 | 3,490 | +10 | +0.3% | 47,200 |
| 2023/06/09 | 3,500 | 3,510 | 3,480 | 3,480 | +35 | +1% | 107,800 |
| 2023/06/08 | 3,460 | 3,465 | 3,430 | 3,445 | -5 | -0.1% | 62,200 |
| 2023/06/07 | 3,460 | 3,495 | 3,445 | 3,450 | -20 | -0.6% | 93,000 |
| 2023/06/06 | 3,445 | 3,470 | 3,430 | 3,470 | +20 | +0.6% | 54,900 |
401～
450
件表示中 / 3674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 | 274,300円 | +8.4% | +7.3% | 2.48% | 12.31倍 | 1.30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 |
| ＤＣＭ | 129,100円 | +12.7% | +19.7% | 3.41% | 8.92倍 | 0.66倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| 吉野家ＨＤ | 288,300円 | +8.3% | -14.0% | 0.69% | 45.50倍 | 2.95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 |
| ライフコーポ | 184,100円 | +5.4% | +2.2% | 2.72% | 9.37倍 | 1.11倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| フ ジ | 206,800円 | +1.1% | +1.9% | 1.45% | 22.40倍 | 0.82倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
