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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,070 | 1,074 | 1,070 | 1,073 | +6 | +0.6% | 3,000 |
| 2024/11/18 | 1,067 | 1,071 | 1,066 | 1,067 | +1 | +0.1% | 3,100 |
| 2024/11/15 | 1,063 | 1,067 | 1,063 | 1,066 | +3 | +0.3% | 1,300 |
| 2024/11/14 | 1,057 | 1,066 | 1,057 | 1,063 | +11 | +1% | 2,300 |
| 2024/11/13 | 1,052 | 1,057 | 1,051 | 1,052 | +3 | +0.3% | 1,600 |
| 2024/11/12 | 1,060 | 1,060 | 1,049 | 1,049 | -11 | -1% | 4,700 |
| 2024/11/11 | 1,069 | 1,070 | 1,059 | 1,060 | -10 | -0.9% | 3,200 |
| 2024/11/08 | 1,057 | 1,070 | 1,055 | 1,070 | +3 | +0.3% | 2,800 |
| 2024/11/07 | 1,063 | 1,080 | 1,062 | 1,067 | +3 | +0.3% | 5,800 |
| 2024/11/06 | 1,068 | 1,068 | 1,062 | 1,064 | +2 | +0.2% | 800 |
| 2024/11/05 | 1,068 | 1,068 | 1,062 | 1,062 | ±0 | ±0% | 700 |
| 2024/11/01 | 1,062 | 1,069 | 1,060 | 1,062 | ±0 | ±0% | 2,300 |
| 2024/10/31 | 1,058 | 1,063 | 1,058 | 1,062 | +1 | +0.1% | 600 |
| 2024/10/30 | 1,064 | 1,064 | 1,056 | 1,061 | -2 | -0.2% | 900 |
| 2024/10/29 | 1,063 | 1,063 | 1,053 | 1,063 | +13 | +1.2% | 1,700 |
| 2024/10/28 | 1,048 | 1,051 | 1,048 | 1,050 | +2 | +0.2% | 600 |
| 2024/10/25 | 1,053 | 1,055 | 1,048 | 1,048 | -5 | -0.5% | 3,100 |
| 2024/10/24 | 1,055 | 1,056 | 1,050 | 1,053 | -2 | -0.2% | 2,100 |
| 2024/10/23 | 1,056 | 1,059 | 1,055 | 1,055 | -1 | -0.1% | 700 |
| 2024/10/22 | 1,061 | 1,061 | 1,056 | 1,056 | -5 | -0.5% | 1,000 |
| 2024/10/21 | 1,061 | 1,061 | 1,058 | 1,061 | +3 | +0.3% | 1,000 |
| 2024/10/18 | 1,063 | 1,064 | 1,057 | 1,058 | -1 | -0.1% | 2,700 |
| 2024/10/17 | 1,059 | 1,061 | 1,059 | 1,059 | ±0 | ±0% | 2,300 |
| 2024/10/16 | 1,053 | 1,061 | 1,053 | 1,059 | +7 | +0.7% | 1,300 |
| 2024/10/15 | 1,051 | 1,057 | 1,051 | 1,052 | +1 | +0.1% | 1,700 |
| 2024/10/11 | 1,053 | 1,059 | 1,050 | 1,051 | -4 | -0.4% | 1,400 |
| 2024/10/10 | 1,055 | 1,062 | 1,053 | 1,055 | ±0 | ±0% | 1,000 |
| 2024/10/09 | 1,054 | 1,057 | 1,054 | 1,055 | +1 | +0.1% | 1,100 |
| 2024/10/08 | 1,053 | 1,062 | 1,053 | 1,054 | +2 | +0.2% | 800 |
| 2024/10/07 | 1,055 | 1,062 | 1,050 | 1,052 | +5 | +0.5% | 2,300 |
| 2024/10/04 | 1,048 | 1,052 | 1,045 | 1,047 | -1 | -0.1% | 1,300 |
| 2024/10/03 | 1,058 | 1,058 | 1,045 | 1,048 | +6 | +0.6% | 1,900 |
| 2024/10/02 | 1,043 | 1,049 | 1,041 | 1,042 | -3 | -0.3% | 1,900 |
| 2024/10/01 | 1,050 | 1,060 | 1,040 | 1,045 | -5 | -0.5% | 3,300 |
| 2024/09/30 | 1,027 | 1,058 | 1,026 | 1,050 | -5 | -0.5% | 3,400 |
| 2024/09/27 | 1,076 | 1,076 | 1,040 | 1,055 | -21 | -2% | 2,400 |
| 2024/09/26 | 1,064 | 1,082 | 1,060 | 1,076 | -11 | -1% | 4,300 |
| 2024/09/25 | 1,087 | 1,094 | 1,087 | 1,087 | ±0 | ±0% | 4,000 |
| 2024/09/24 | 1,087 | 1,109 | 1,085 | 1,087 | +2 | +0.2% | 3,900 |
| 2024/09/20 | 1,088 | 1,093 | 1,085 | 1,085 | +1 | +0.1% | 1,400 |
| 2024/09/19 | 1,077 | 1,084 | 1,075 | 1,084 | +12 | +1.1% | 1,300 |
| 2024/09/18 | 1,075 | 1,077 | 1,072 | 1,072 | +2 | +0.2% | 700 |
| 2024/09/17 | 1,061 | 1,081 | 1,061 | 1,070 | +9 | +0.8% | 2,400 |
| 2024/09/13 | 1,067 | 1,067 | 1,045 | 1,061 | +11 | +1% | 1,000 |
| 2024/09/12 | 1,041 | 1,067 | 1,041 | 1,050 | +15 | +1.4% | 1,000 |
| 2024/09/11 | 1,068 | 1,068 | 1,035 | 1,035 | -37 | -3.5% | 1,600 |
| 2024/09/10 | 1,081 | 1,081 | 1,072 | 1,072 | +1 | +0.1% | 800 |
| 2024/09/09 | 1,051 | 1,071 | 1,041 | 1,071 | -10 | -0.9% | 2,900 |
| 2024/09/06 | 1,098 | 1,098 | 1,080 | 1,081 | -18 | -1.6% | 1,900 |
| 2024/09/05 | 1,082 | 1,108 | 1,075 | 1,099 | +17 | +1.6% | 2,500 |
151～
200
件表示中 / 3733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 | 106,000円 | +2.9% | +8.9% | 3.77% | 8.07倍 | 0.77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 |
| ＳＨＩＮＫＯ | 223,900円 | +8.4% | +17.8% | 4.69% | 6.55倍 | 2.01倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| フーディソン | 90,100円 | +16.5% | +30.2% | 0.00% | 22.65倍 | 1.78倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| 大田花き | 74,200円 | +1.9% | +0.6% | 1.62% | 16.93倍 | 0.73倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| カワサキ | 139,100円 | +1.8% | +10.0% | 3.59% | 10.17倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
