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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/01/27 | 1,086 | 1,087 | 1,083 | 1,083 | -3 | -0.3% | 1,700 |
| 2025/01/24 | 1,082 | 1,087 | 1,082 | 1,086 | +4 | +0.4% | 2,700 |
| 2025/01/23 | 1,090 | 1,090 | 1,082 | 1,082 | -5 | -0.5% | 2,300 |
| 2025/01/22 | 1,083 | 1,088 | 1,083 | 1,087 | +5 | +0.5% | 900 |
| 2025/01/21 | 1,091 | 1,092 | 1,082 | 1,082 | -7 | -0.6% | 1,100 |
| 2025/01/20 | 1,091 | 1,091 | 1,084 | 1,089 | +8 | +0.7% | 600 |
| 2025/01/17 | 1,089 | 1,090 | 1,080 | 1,081 | -8 | -0.7% | 2,100 |
| 2025/01/16 | 1,090 | 1,090 | 1,086 | 1,089 | -1 | -0.1% | 2,700 |
| 2025/01/15 | 1,088 | 1,091 | 1,088 | 1,090 | +2 | +0.2% | 2,000 |
101～
150
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
