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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,117 | 1,120 | 1,117 | 1,117 | -3 | -0.3% | 5,100 |
| 2025/08/21 | 1,120 | 1,130 | 1,117 | 1,120 | +2 | +0.2% | 11,000 |
| 2025/08/20 | 1,119 | 1,120 | 1,115 | 1,118 | -1 | -0.1% | 2,500 |
| 2025/08/19 | 1,125 | 1,127 | 1,111 | 1,119 | -1 | -0.1% | 7,500 |
| 2025/08/18 | 1,098 | 1,130 | 1,097 | 1,120 | +34 | +3.1% | 18,000 |
| 2025/08/15 | 1,086 | 1,090 | 1,082 | 1,086 | -2 | -0.2% | 6,700 |
| 2025/08/14 | 1,089 | 1,092 | 1,085 | 1,088 | -6 | -0.5% | 2,900 |
| 2025/08/13 | 1,090 | 1,094 | 1,085 | 1,094 | +4 | +0.4% | 4,700 |
| 2025/08/12 | 1,082 | 1,090 | 1,075 | 1,090 | +3 | +0.3% | 15,400 |
| 2025/08/08 | 1,077 | 1,090 | 1,077 | 1,087 | +8 | +0.7% | 5,900 |
| 2025/08/07 | 1,080 | 1,091 | 1,078 | 1,079 | +4 | +0.4% | 8,900 |
| 2025/08/06 | 1,105 | 1,107 | 1,072 | 1,075 | -6 | -0.6% | 32,400 |
| 2025/08/05 | 1,067 | 1,081 | 1,067 | 1,081 | +14 | +1.3% | 12,000 |
| 2025/08/04 | 1,059 | 1,067 | 1,057 | 1,067 | +1 | +0.1% | 5,600 |
| 2025/08/01 | 1,065 | 1,066 | 1,062 | 1,066 | +6 | +0.6% | 7,600 |
| 2025/07/31 | 1,058 | 1,063 | 1,055 | 1,060 | +8 | +0.8% | 6,800 |
| 2025/07/30 | 1,055 | 1,060 | 1,051 | 1,052 | -11 | -1% | 10,000 |
| 2025/07/29 | 1,065 | 1,065 | 1,051 | 1,063 | +23 | +2.2% | 61,100 |
| 2025/07/28 | 1,060 | 1,060 | 1,040 | 1,040 | -21 | -2% | 22,900 |
| 2025/07/25 | 1,064 | 1,069 | 1,056 | 1,061 | -9 | -0.8% | 11,800 |
| 2025/07/24 | 1,062 | 1,070 | 1,062 | 1,070 | +5 | +0.5% | 3,900 |
| 2025/07/23 | 1,060 | 1,069 | 1,060 | 1,065 | +5 | +0.5% | 1,400 |
| 2025/07/22 | 1,067 | 1,070 | 1,060 | 1,060 | -11 | -1% | 2,700 |
| 2025/07/18 | 1,073 | 1,073 | 1,069 | 1,071 | -3 | -0.3% | 900 |
| 2025/07/17 | 1,069 | 1,074 | 1,067 | 1,074 | -1 | -0.1% | 900 |
| 2025/07/16 | 1,072 | 1,075 | 1,062 | 1,075 | +10 | +0.9% | 2,100 |
| 2025/07/15 | 1,073 | 1,076 | 1,065 | 1,065 | -8 | -0.7% | 22,200 |
| 2025/07/14 | 1,074 | 1,077 | 1,071 | 1,073 | +4 | +0.4% | 4,000 |
| 2025/07/11 | 1,072 | 1,074 | 1,069 | 1,069 | -1 | -0.1% | 1,700 |
| 2025/07/10 | 1,067 | 1,072 | 1,064 | 1,070 | +3 | +0.3% | 4,200 |
| 2025/07/09 | 1,066 | 1,068 | 1,066 | 1,067 | +1 | +0.1% | 1,100 |
| 2025/07/08 | 1,064 | 1,066 | 1,060 | 1,066 | -2 | -0.2% | 900 |
| 2025/07/07 | 1,054 | 1,069 | 1,054 | 1,068 | +13 | +1.2% | 2,000 |
| 2025/07/04 | 1,069 | 1,069 | 1,054 | 1,055 | -14 | -1.3% | 5,600 |
| 2025/07/03 | 1,043 | 1,069 | 1,043 | 1,069 | +26 | +2.5% | 5,300 |
| 2025/07/02 | 1,042 | 1,043 | 1,040 | 1,043 | +2 | +0.2% | 800 |
| 2025/07/01 | 1,044 | 1,044 | 1,041 | 1,041 | ±0 | ±0% | 2,100 |
| 2025/06/30 | 1,042 | 1,042 | 1,041 | 1,041 | ±0 | ±0% | 7,700 |
| 2025/06/27 | 1,035 | 1,041 | 1,035 | 1,041 | +6 | +0.6% | 4,000 |
| 2025/06/26 | 1,025 | 1,037 | 1,025 | 1,035 | +10 | +1% | 3,300 |
| 2025/06/25 | 1,018 | 1,038 | 1,015 | 1,025 | +10 | +1% | 4,000 |
| 2025/06/24 | 1,012 | 1,016 | 1,012 | 1,015 | +3 | +0.3% | 1,000 |
| 2025/06/23 | 1,005 | 1,012 | 1,005 | 1,012 | +6 | +0.6% | 2,500 |
| 2025/06/20 | 1,002 | 1,006 | 1,002 | 1,006 | +4 | +0.4% | 500 |
| 2025/06/19 | 1,009 | 1,009 | 1,002 | 1,002 | -2 | -0.2% | 900 |
| 2025/06/18 | 1,010 | 1,010 | 1,004 | 1,004 | +1 | +0.1% | 200 |
| 2025/06/17 | 1,008 | 1,008 | 1,000 | 1,003 | -5 | -0.5% | 1,500 |
| 2025/06/16 | 1,008 | 1,010 | 1,008 | 1,008 | ±0 | ±0% | 3,500 |
| 2025/06/13 | 1,015 | 1,015 | 1,008 | 1,008 | -6 | -0.6% | 600 |
| 2025/06/12 | 1,015 | 1,015 | 1,005 | 1,014 | +4 | +0.4% | 1,600 |
1～
50
件表示中 / 3768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 | 111,700円 | +2.9% | +8.9% | 3.58% | 8.54倍 | 0.82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 |
| 三京化 | 389,000円 | +2.2% | -5.1% | 2.57% | 5.58倍 | 0.40倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| 平和紙 | 44,000円 | +2.3% | +9.2% | 2.73% | 30.39倍 | 0.42倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| カワサキ | 152,400円 | +1.8% | +10.0% | 3.28% | 11.06倍 | 0.57倍 |
|
シェニール織物の高級タオル等を輸入販売。太陽光発電含む賃貸・倉庫事業が販売と利益の柱 |
| 山本通産 | - | +5.7% | -1.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
