創健社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 2,180 | 2,284 | 2,180 | 2,235 | +55 | +2.5% | 1,900 |
| 2024/08/19 | 2,220 | 2,220 | 2,180 | 2,180 | -40 | -1.8% | 600 |
| 2024/08/16 | 2,200 | 2,235 | 2,200 | 2,220 | +18 | +0.8% | 800 |
| 2024/08/15 | 2,202 | 2,202 | 2,162 | 2,202 | -25 | -1.1% | 400 |
| 2024/08/14 | 2,227 | 2,227 | 2,227 | 2,227 | +77 | +3.6% | 300 |
| 2024/08/13 | 2,146 | 2,150 | 2,146 | 2,150 | ±0 | ±0% | 200 |
| 2024/08/09 | 2,157 | 2,157 | 2,150 | 2,150 | -11 | -0.5% | 700 |
| 2024/08/08 | 2,200 | 2,200 | 2,160 | 2,161 | -30 | -1.4% | 1,900 |
| 2024/08/07 | 2,165 | 2,300 | 2,165 | 2,191 | -4 | -0.2% | 1,300 |
| 2024/08/06 | 2,156 | 2,394 | 2,156 | 2,195 | +40 | +1.9% | 1,900 |
| 2024/08/05 | 2,272 | 2,272 | 2,155 | 2,155 | -67 | -3% | 900 |
| 2024/08/02 | 2,246 | 2,246 | 2,222 | 2,222 | -33 | -1.5% | 700 |
| 2024/08/01 | 2,255 | 2,255 | 2,255 | 2,255 | -27 | -1.2% | 100 |
| 2024/07/31 | 2,282 | 2,282 | 2,282 | 2,282 | - | - | 100 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,299 | 2,299 | 2,249 | 2,270 | -30 | -1.3% | 700 |
| 2024/07/26 | 2,300 | 2,300 | 2,300 | 2,300 | +67 | +3% | 300 |
| 2024/07/25 | 2,302 | 2,302 | 2,232 | 2,233 | -19 | -0.8% | 2,000 |
| 2024/07/24 | 2,250 | 2,252 | 2,250 | 2,252 | +2 | +0.1% | 200 |
| 2024/07/23 | 2,275 | 2,317 | 2,250 | 2,250 | -37 | -1.6% | 1,200 |
| 2024/07/22 | 2,289 | 2,289 | 2,223 | 2,287 | +25 | +1.1% | 3,800 |
| 2024/07/19 | 2,374 | 2,374 | 2,262 | 2,262 | -71 | -3% | 300 |
| 2024/07/18 | 2,331 | 2,333 | 2,331 | 2,333 | +30 | +1.3% | 500 |
| 2024/07/17 | 2,303 | 2,303 | 2,303 | 2,303 | +3 | +0.1% | 100 |
| 2024/07/16 | 2,300 | 2,300 | 2,300 | 2,300 | ±0 | ±0% | 100 |
| 2024/07/12 | 2,255 | 2,300 | 2,255 | 2,300 | +50 | +2.2% | 200 |
| 2024/07/11 | 2,250 | 2,250 | 2,250 | 2,250 | ±0 | ±0% | 500 |
| 2024/07/10 | 2,272 | 2,272 | 2,250 | 2,250 | - | - | 500 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 2,327 | 2,327 | 2,272 | 2,272 | -28 | -1.2% | 2,600 |
| 2024/07/05 | 2,334 | 2,334 | 2,300 | 2,300 | +4 | +0.2% | 300 |
| 2024/07/04 | 2,298 | 2,298 | 2,273 | 2,296 | -1 | ±0% | 400 |
| 2024/07/03 | 2,396 | 2,396 | 2,297 | 2,297 | ±0 | ±0% | 300 |
| 2024/07/02 | 2,275 | 2,297 | 2,275 | 2,297 | +22 | +1% | 200 |
| 2024/07/01 | 2,380 | 2,380 | 2,275 | 2,275 | -5 | -0.2% | 1,700 |
| 2024/06/28 | 2,278 | 2,280 | 2,271 | 2,280 | +10 | +0.4% | 500 |
| 2024/06/27 | 2,270 | 2,270 | 2,270 | 2,270 | ±0 | ±0% | 100 |
| 2024/06/26 | 2,267 | 2,270 | 2,267 | 2,270 | +3 | +0.1% | 400 |
| 2024/06/25 | 2,267 | 2,267 | 2,267 | 2,267 | -10 | -0.4% | 300 |
| 2024/06/24 | 2,263 | 2,277 | 2,263 | 2,277 | +18 | +0.8% | 300 |
| 2024/06/21 | 2,245 | 2,259 | 2,245 | 2,259 | - | - | 700 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 2,285 | 2,285 | 2,244 | 2,285 | -50 | -2.1% | 500 |
| 2024/06/18 | 2,385 | 2,385 | 2,335 | 2,335 | -48 | -2% | 200 |
| 2024/06/17 | 2,327 | 2,416 | 2,283 | 2,383 | +106 | +4.7% | 2,400 |
| 2024/06/14 | 2,328 | 2,328 | 2,277 | 2,277 | -43 | -1.9% | 1,300 |
| 2024/06/13 | 2,284 | 2,366 | 2,284 | 2,320 | +106 | +4.8% | 3,900 |
| 2024/06/12 | 2,210 | 2,214 | 2,210 | 2,214 | +47 | +2.2% | 300 |
| 2024/06/11 | 2,145 | 2,217 | 2,130 | 2,167 | -58 | -2.6% | 1,600 |
151～
200
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「創健社」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 |
|---|---|---|---|---|---|---|---|---|
| 創健社 | 226,000円 | +3.3% | +25.9% | 0.44% | 87.87倍 | 1.44倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
| ビカダンＨＤ | 33,500円 | +8.9% | +11.1% | 2.69% | 19.60倍 | 2.70倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| コ パ | 45,600円 | +15.7% | - | 0.00% | 1341.18倍 | 0.95倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| ＪＨＤ | 16,100円 | +208.4% | - | 0.00% | - | -39.66倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
