クリエイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 954 | 965 | 954 | 964 | +22 | +2.3% | 1,600 |
| 2025/04/09 | 955 | 959 | 942 | 942 | -7 | -0.7% | 1,500 |
| 2025/04/08 | 999 | 999 | 941 | 949 | +44 | +4.9% | 3,900 |
| 2025/04/07 | 950 | 950 | 862 | 905 | -60 | -6.2% | 8,100 |
| 2025/04/04 | 988 | 988 | 965 | 965 | -27 | -2.7% | 4,000 |
| 2025/04/03 | 1,001 | 1,001 | 982 | 992 | -9 | -0.9% | 4,000 |
| 2025/04/02 | 1,014 | 1,014 | 1,001 | 1,001 | -15 | -1.5% | 4,400 |
| 2025/04/01 | 1,019 | 1,025 | 1,015 | 1,016 | -1 | -0.1% | 3,100 |
| 2025/03/31 | 1,017 | 1,024 | 1,016 | 1,017 | -13 | -1.3% | 3,000 |
| 2025/03/28 | 1,002 | 1,031 | 1,002 | 1,030 | -43 | -4% | 6,700 |
| 2025/03/27 | 1,066 | 1,073 | 1,066 | 1,073 | +5 | +0.5% | 5,800 |
| 2025/03/26 | 1,070 | 1,070 | 1,067 | 1,068 | -3 | -0.3% | 6,100 |
| 2025/03/25 | 1,073 | 1,073 | 1,067 | 1,071 | -3 | -0.3% | 8,200 |
| 2025/03/24 | 1,075 | 1,075 | 1,072 | 1,074 | -1 | -0.1% | 2,600 |
| 2025/03/21 | 1,070 | 1,075 | 1,070 | 1,075 | +3 | +0.3% | 3,100 |
| 2025/03/19 | 1,069 | 1,072 | 1,067 | 1,072 | +2 | +0.2% | 3,000 |
| 2025/03/18 | 1,068 | 1,070 | 1,068 | 1,070 | +2 | +0.2% | 2,100 |
| 2025/03/17 | 1,069 | 1,072 | 1,068 | 1,068 | -1 | -0.1% | 6,800 |
| 2025/03/14 | 1,074 | 1,079 | 1,069 | 1,069 | -4 | -0.4% | 3,200 |
| 2025/03/13 | 1,073 | 1,074 | 1,072 | 1,073 | +1 | +0.1% | 1,200 |
| 2025/03/12 | 1,068 | 1,072 | 1,068 | 1,072 | +4 | +0.4% | 1,800 |
| 2025/03/11 | 1,073 | 1,073 | 1,061 | 1,068 | -3 | -0.3% | 5,400 |
| 2025/03/10 | 1,075 | 1,075 | 1,071 | 1,071 | +1 | +0.1% | 2,700 |
| 2025/03/07 | 1,074 | 1,077 | 1,068 | 1,070 | -4 | -0.4% | 3,100 |
| 2025/03/06 | 1,078 | 1,078 | 1,067 | 1,074 | ±0 | ±0% | 600 |
| 2025/03/05 | 1,071 | 1,086 | 1,060 | 1,074 | +4 | +0.4% | 6,200 |
| 2025/03/04 | 1,073 | 1,073 | 1,060 | 1,070 | -1 | -0.1% | 3,500 |
| 2025/03/03 | 1,075 | 1,075 | 1,061 | 1,071 | +4 | +0.4% | 4,300 |
| 2025/02/28 | 1,073 | 1,073 | 1,065 | 1,067 | -5 | -0.5% | 3,500 |
| 2025/02/27 | 1,084 | 1,084 | 1,069 | 1,072 | -12 | -1.1% | 2,200 |
| 2025/02/26 | 1,084 | 1,086 | 1,056 | 1,084 | ±0 | ±0% | 4,000 |
| 2025/02/25 | 1,070 | 1,084 | 1,070 | 1,084 | +14 | +1.3% | 4,500 |
| 2025/02/21 | 1,074 | 1,074 | 1,070 | 1,070 | +5 | +0.5% | 1,400 |
| 2025/02/20 | 1,073 | 1,073 | 1,065 | 1,065 | -8 | -0.7% | 2,800 |
| 2025/02/19 | 1,072 | 1,077 | 1,070 | 1,073 | +2 | +0.2% | 1,900 |
| 2025/02/18 | 1,072 | 1,078 | 1,071 | 1,071 | -4 | -0.4% | 700 |
| 2025/02/17 | 1,070 | 1,075 | 1,070 | 1,075 | +5 | +0.5% | 4,700 |
| 2025/02/14 | 1,078 | 1,078 | 1,070 | 1,070 | -1 | -0.1% | 2,500 |
| 2025/02/13 | 1,068 | 1,086 | 1,068 | 1,071 | +3 | +0.3% | 3,000 |
| 2025/02/12 | 1,092 | 1,092 | 1,065 | 1,068 | -1 | -0.1% | 3,700 |
| 2025/02/10 | 1,084 | 1,084 | 1,065 | 1,069 | +3 | +0.3% | 3,800 |
| 2025/02/07 | 1,071 | 1,071 | 1,066 | 1,066 | +3 | +0.3% | 1,600 |
| 2025/02/06 | 1,065 | 1,068 | 1,052 | 1,063 | -12 | -1.1% | 3,400 |
| 2025/02/05 | 1,021 | 1,075 | 1,021 | 1,075 | -35 | -3.2% | 17,600 |
| 2025/02/04 | 1,092 | 1,120 | 1,090 | 1,110 | +24 | +2.2% | 7,000 |
| 2025/02/03 | 1,077 | 1,087 | 1,076 | 1,086 | +9 | +0.8% | 6,800 |
| 2025/01/31 | 1,078 | 1,087 | 1,074 | 1,077 | -1 | -0.1% | 4,200 |
| 2025/01/30 | 1,087 | 1,087 | 1,070 | 1,078 | -4 | -0.4% | 14,500 |
| 2025/01/29 | 1,087 | 1,087 | 1,082 | 1,082 | -5 | -0.5% | 1,400 |
| 2025/01/28 | 1,086 | 1,087 | 1,086 | 1,087 | +4 | +0.4% | 1,200 |
1～
50
件表示中 / 3677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」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 | 96,400円 | +0.1% | +68.3% | 3.53% | 8.70倍 | 0.76倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| シンデンハイテ | 185,900円 | +2.6% | +64.3% | 6.72% | 6.61倍 | 0.49倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| カワサキ | 133,800円 | +1.8% | +10.0% | 3.74% | 9.78倍 | 0.52倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
| 横浜魚類 | 60,500円 | -2.6% | -22.2% | 0.99% | 37.86倍 | 1.58倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| 東北化学 | 380,000円 | +4.8% | +20.4% | 2.63% | 11.04倍 | 0.46倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
市場注目の銘柄
チャート関連のコラム
