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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,500 | 3,555 | 3,495 | 3,550 | +50 | +1.4% | 50,000 |
| 2025/08/19 | 3,500 | 3,505 | 3,480 | 3,500 | +10 | +0.3% | 36,000 |
| 2025/08/18 | 3,470 | 3,495 | 3,465 | 3,490 | +15 | +0.4% | 68,800 |
| 2025/08/15 | 3,490 | 3,495 | 3,465 | 3,475 | -25 | -0.7% | 76,900 |
| 2025/08/14 | 3,515 | 3,530 | 3,495 | 3,500 | -55 | -1.5% | 62,800 |
| 2025/08/13 | 3,540 | 3,555 | 3,510 | 3,555 | +5 | +0.1% | 62,500 |
| 2025/08/12 | 3,560 | 3,585 | 3,525 | 3,550 | -25 | -0.7% | 114,000 |
| 2025/08/08 | 3,555 | 3,580 | 3,540 | 3,575 | +20 | +0.6% | 86,100 |
| 2025/08/07 | 3,550 | 3,595 | 3,530 | 3,555 | +10 | +0.3% | 94,300 |
| 2025/08/06 | 3,480 | 3,560 | 3,475 | 3,545 | +65 | +1.9% | 120,100 |
| 2025/08/05 | 3,520 | 3,545 | 3,480 | 3,480 | -35 | -1% | 115,800 |
| 2025/08/04 | 3,530 | 3,545 | 3,495 | 3,515 | -25 | -0.7% | 63,800 |
| 2025/08/01 | 3,475 | 3,540 | 3,465 | 3,540 | +95 | +2.8% | 142,400 |
| 2025/07/31 | 3,405 | 3,475 | 3,385 | 3,445 | +45 | +1.3% | 92,800 |
| 2025/07/30 | 3,420 | 3,420 | 3,375 | 3,400 | -10 | -0.3% | 86,000 |
| 2025/07/29 | 3,395 | 3,450 | 3,395 | 3,410 | -10 | -0.3% | 93,600 |
| 2025/07/28 | 3,435 | 3,440 | 3,395 | 3,420 | -10 | -0.3% | 64,800 |
| 2025/07/25 | 3,450 | 3,455 | 3,400 | 3,430 | -20 | -0.6% | 71,400 |
| 2025/07/24 | 3,460 | 3,480 | 3,435 | 3,450 | +5 | +0.1% | 80,300 |
| 2025/07/23 | 3,475 | 3,490 | 3,405 | 3,445 | -35 | -1% | 163,100 |
| 2025/07/22 | 3,490 | 3,525 | 3,455 | 3,480 | -10 | -0.3% | 120,900 |
| 2025/07/18 | 3,600 | 3,610 | 3,470 | 3,490 | -65 | -1.8% | 114,200 |
| 2025/07/17 | 3,560 | 3,580 | 3,490 | 3,555 | ±0 | ±0% | 149,400 |
| 2025/07/16 | 3,510 | 3,625 | 3,485 | 3,555 | +25 | +0.7% | 234,700 |
| 2025/07/15 | 3,470 | 3,575 | 3,390 | 3,530 | +270 | +8.3% | 521,400 |
| 2025/07/14 | 3,280 | 3,300 | 3,255 | 3,260 | -20 | -0.6% | 129,000 |
| 2025/07/11 | 3,240 | 3,290 | 3,240 | 3,280 | +65 | +2% | 71,000 |
| 2025/07/10 | 3,220 | 3,225 | 3,180 | 3,215 | -15 | -0.5% | 72,300 |
| 2025/07/09 | 3,220 | 3,235 | 3,210 | 3,230 | +15 | +0.5% | 39,800 |
| 2025/07/08 | 3,200 | 3,220 | 3,175 | 3,215 | +15 | +0.5% | 105,100 |
| 2025/07/07 | 3,170 | 3,210 | 3,170 | 3,200 | +35 | +1.1% | 54,200 |
| 2025/07/04 | 3,145 | 3,165 | 3,135 | 3,165 | +20 | +0.6% | 33,500 |
| 2025/07/03 | 3,150 | 3,175 | 3,135 | 3,145 | -20 | -0.6% | 39,600 |
| 2025/07/02 | 3,180 | 3,195 | 3,150 | 3,165 | -20 | -0.6% | 59,700 |
| 2025/07/01 | 3,185 | 3,210 | 3,180 | 3,185 | -20 | -0.6% | 40,200 |
| 2025/06/30 | 3,195 | 3,225 | 3,170 | 3,205 | +15 | +0.5% | 101,600 |
| 2025/06/27 | 3,180 | 3,200 | 3,160 | 3,190 | +15 | +0.5% | 69,500 |
| 2025/06/26 | 3,130 | 3,190 | 3,130 | 3,175 | +5 | +0.2% | 84,100 |
| 2025/06/25 | 3,230 | 3,240 | 3,150 | 3,170 | -70 | -2.2% | 88,700 |
| 2025/06/24 | 3,255 | 3,255 | 3,210 | 3,240 | +20 | +0.6% | 76,700 |
| 2025/06/23 | 3,195 | 3,255 | 3,185 | 3,220 | +40 | +1.3% | 101,000 |
| 2025/06/20 | 3,200 | 3,210 | 3,180 | 3,180 | -25 | -0.8% | 113,000 |
| 2025/06/19 | 3,195 | 3,215 | 3,180 | 3,205 | +15 | +0.5% | 84,400 |
| 2025/06/18 | 3,165 | 3,190 | 3,155 | 3,190 | +40 | +1.3% | 58,500 |
| 2025/06/17 | 3,170 | 3,170 | 3,125 | 3,150 | -5 | -0.2% | 88,200 |
| 2025/06/16 | 3,140 | 3,155 | 3,115 | 3,155 | +45 | +1.4% | 76,000 |
| 2025/06/13 | 3,110 | 3,150 | 3,090 | 3,110 | +5 | +0.2% | 94,600 |
| 2025/06/12 | 3,105 | 3,125 | 3,075 | 3,105 | -10 | -0.3% | 68,600 |
| 2025/06/11 | 3,105 | 3,155 | 3,105 | 3,115 | +5 | +0.2% | 78,900 |
| 2025/06/10 | 3,160 | 3,180 | 3,105 | 3,110 | -60 | -1.9% | 87,900 |
1～
50
件表示中 / 3766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 | 354,000円 | +7.5% | +6.3% | 2.54% | 14.03倍 | 1.61倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| 王将フード | 387,000円 | +7.8% | +0.9% | 1.45% | 25.06倍 | 2.73倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| イズミ | 336,200円 | +12.6% | +18.3% | 2.68% | 12.98倍 | 0.84倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| セリア | 304,500円 | +3.1% | -5.8% | 2.30% | 17.92倍 | 1.77倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| エディオン | 203,700円 | +2.9% | +6.8% | 2.31% | 14.85倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
