クリエイトＳＤホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,720 | 1,741 | 1,704 | 1,704 | -10 | -0.6% | 29,000 |
| 2010/11/18 | 1,720 | 1,720 | 1,708 | 1,714 | -14 | -0.8% | 27,700 |
| 2010/11/17 | 1,740 | 1,740 | 1,727 | 1,728 | -27 | -1.5% | 10,700 |
| 2010/11/16 | 1,773 | 1,773 | 1,751 | 1,755 | -22 | -1.2% | 7,600 |
| 2010/11/15 | 1,802 | 1,802 | 1,765 | 1,777 | -24 | -1.3% | 12,000 |
| 2010/11/12 | 1,825 | 1,827 | 1,801 | 1,801 | -25 | -1.4% | 7,700 |
| 2010/11/11 | 1,796 | 1,828 | 1,796 | 1,826 | +7 | +0.4% | 4,900 |
| 2010/11/10 | 1,804 | 1,828 | 1,797 | 1,819 | +28 | +1.6% | 9,200 |
| 2010/11/09 | 1,776 | 1,791 | 1,768 | 1,791 | +14 | +0.8% | 7,800 |
| 2010/11/08 | 1,793 | 1,799 | 1,776 | 1,777 | -3 | -0.2% | 11,600 |
| 2010/11/05 | 1,770 | 1,799 | 1,770 | 1,780 | +42 | +2.4% | 20,300 |
| 2010/11/04 | 1,719 | 1,767 | 1,719 | 1,738 | +19 | +1.1% | 11,800 |
| 2010/11/02 | 1,742 | 1,745 | 1,713 | 1,719 | -24 | -1.4% | 6,500 |
| 2010/11/01 | 1,745 | 1,766 | 1,741 | 1,743 | -12 | -0.7% | 3,700 |
| 2010/10/29 | 1,761 | 1,761 | 1,750 | 1,755 | -11 | -0.6% | 9,800 |
| 2010/10/28 | 1,764 | 1,770 | 1,731 | 1,766 | +2 | +0.1% | 31,400 |
| 2010/10/27 | 1,785 | 1,792 | 1,751 | 1,764 | -25 | -1.4% | 10,200 |
| 2010/10/26 | 1,788 | 1,807 | 1,781 | 1,789 | +6 | +0.3% | 15,700 |
| 2010/10/25 | 1,790 | 1,790 | 1,774 | 1,783 | +24 | +1.4% | 17,500 |
| 2010/10/22 | 1,751 | 1,760 | 1,743 | 1,759 | +15 | +0.9% | 8,500 |
| 2010/10/21 | 1,748 | 1,748 | 1,724 | 1,744 | +22 | +1.3% | 7,700 |
| 2010/10/20 | 1,722 | 1,739 | 1,711 | 1,722 | ±0 | ±0% | 7,100 |
| 2010/10/19 | 1,712 | 1,754 | 1,712 | 1,722 | +8 | +0.5% | 10,400 |
| 2010/10/18 | 1,697 | 1,719 | 1,695 | 1,714 | +13 | +0.8% | 7,200 |
| 2010/10/15 | 1,705 | 1,726 | 1,681 | 1,701 | -21 | -1.2% | 12,000 |
| 2010/10/14 | 1,716 | 1,730 | 1,715 | 1,722 | +7 | +0.4% | 12,300 |
| 2010/10/13 | 1,710 | 1,744 | 1,703 | 1,715 | +2 | +0.1% | 10,900 |
| 2010/10/12 | 1,752 | 1,752 | 1,709 | 1,713 | -44 | -2.5% | 14,900 |
| 2010/10/08 | 1,762 | 1,780 | 1,756 | 1,757 | -12 | -0.7% | 9,800 |
| 2010/10/07 | 1,762 | 1,786 | 1,756 | 1,769 | +7 | +0.4% | 8,300 |
| 2010/10/06 | 1,780 | 1,780 | 1,757 | 1,762 | -18 | -1% | 7,700 |
| 2010/10/05 | 1,769 | 1,786 | 1,759 | 1,780 | -9 | -0.5% | 8,800 |
| 2010/10/04 | 1,800 | 1,800 | 1,780 | 1,789 | -13 | -0.7% | 12,900 |
| 2010/10/01 | 1,821 | 1,821 | 1,785 | 1,802 | -19 | -1% | 21,500 |
| 2010/09/30 | 1,840 | 1,845 | 1,817 | 1,821 | -29 | -1.6% | 14,900 |
| 2010/09/29 | 1,809 | 1,850 | 1,803 | 1,850 | +41 | +2.3% | 14,200 |
| 2010/09/28 | 1,800 | 1,809 | 1,788 | 1,809 | +9 | +0.5% | 3,700 |
| 2010/09/27 | 1,785 | 1,800 | 1,777 | 1,800 | +8 | +0.4% | 6,100 |
| 2010/09/24 | 1,790 | 1,799 | 1,773 | 1,792 | +3 | +0.2% | 11,200 |
| 2010/09/22 | 1,784 | 1,798 | 1,784 | 1,789 | -7 | -0.4% | 7,300 |
| 2010/09/21 | 1,797 | 1,808 | 1,796 | 1,796 | -4 | -0.2% | 8,800 |
| 2010/09/17 | 1,800 | 1,806 | 1,790 | 1,800 | +1 | +0.1% | 13,600 |
| 2010/09/16 | 1,797 | 1,805 | 1,790 | 1,799 | +6 | +0.3% | 16,700 |
| 2010/09/15 | 1,798 | 1,806 | 1,792 | 1,793 | -20 | -1.1% | 10,400 |
| 2010/09/14 | 1,818 | 1,818 | 1,753 | 1,813 | -5 | -0.3% | 4,800 |
| 2010/09/13 | 1,801 | 1,839 | 1,752 | 1,818 | +18 | +1% | 16,900 |
| 2010/09/10 | 1,816 | 1,816 | 1,776 | 1,800 | +24 | +1.4% | 20,300 |
| 2010/09/09 | 1,763 | 1,776 | 1,761 | 1,776 | +15 | +0.9% | 4,400 |
| 2010/09/08 | 1,754 | 1,761 | 1,749 | 1,761 | +3 | +0.2% | 9,100 |
| 2010/09/07 | 1,748 | 1,762 | 1,747 | 1,758 | +11 | +0.6% | 1,600 |
3301～
3350
件表示中 / 3458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ＳＤＨ」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ＳＤＨ | 339,500円 | +11.2% | +11.2% | 1.89% | 15.57倍 | 1.79倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
| ネクステージ | 293,100円 | +17.6% | +24.9% | 1.13% | 16.76倍 | 3.53倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| クリレスＨＤ | 109,000円 | +5.0% | +31.2% | 0.73% | 37.59倍 | 6.37倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| アスクル | 226,300円 | +5.2% | +12.1% | 1.59% | 12.18倍 | 3.27倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ＤＣＭ | 144,700円 | +12.7% | +19.7% | 3.04% | 9.98倍 | 0.77倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開、傘下にケーヨー |
市場注目の銘柄
チャート関連のコラム
