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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 3,165 | 3,205 | 3,165 | 3,195 | +30 | +0.9% | 64,700 |
| 2025/10/30 | 3,170 | 3,185 | 3,155 | 3,165 | ±0 | ±0% | 87,500 |
| 2025/10/29 | 3,160 | 3,175 | 3,120 | 3,165 | -15 | -0.5% | 124,500 |
| 2025/10/28 | 3,245 | 3,245 | 3,160 | 3,180 | -65 | -2% | 78,200 |
| 2025/10/27 | 3,240 | 3,275 | 3,230 | 3,245 | +5 | +0.2% | 51,300 |
| 2025/10/24 | 3,255 | 3,255 | 3,225 | 3,240 | -20 | -0.6% | 48,100 |
| 2025/10/23 | 3,250 | 3,265 | 3,240 | 3,260 | +5 | +0.2% | 41,200 |
| 2025/10/22 | 3,220 | 3,255 | 3,220 | 3,255 | +45 | +1.4% | 66,400 |
| 2025/10/21 | 3,210 | 3,220 | 3,205 | 3,210 | ±0 | ±0% | 32,500 |
| 2025/10/20 | 3,230 | 3,245 | 3,205 | 3,210 | ±0 | ±0% | 36,400 |
| 2025/10/17 | 3,205 | 3,225 | 3,195 | 3,210 | ±0 | ±0% | 35,400 |
| 2025/10/16 | 3,225 | 3,245 | 3,195 | 3,210 | -10 | -0.3% | 49,600 |
| 2025/10/15 | 3,230 | 3,250 | 3,210 | 3,220 | -5 | -0.2% | 68,400 |
| 2025/10/14 | 3,190 | 3,250 | 3,165 | 3,225 | +25 | +0.8% | 143,200 |
| 2025/10/10 | 3,165 | 3,210 | 3,155 | 3,200 | ±0 | ±0% | 111,500 |
| 2025/10/09 | 3,200 | 3,230 | 3,165 | 3,200 | ±0 | ±0% | 131,200 |
| 2025/10/08 | 3,210 | 3,235 | 3,195 | 3,200 | ±0 | ±0% | 131,300 |
| 2025/10/07 | 3,110 | 3,210 | 3,090 | 3,200 | -20 | -0.6% | 280,600 |
| 2025/10/06 | 3,250 | 3,250 | 3,180 | 3,220 | +30 | +0.9% | 191,500 |
| 2025/10/03 | 3,190 | 3,215 | 3,190 | 3,190 | -10 | -0.3% | 57,800 |
| 2025/10/02 | 3,250 | 3,255 | 3,190 | 3,200 | -55 | -1.7% | 78,600 |
| 2025/10/01 | 3,320 | 3,325 | 3,250 | 3,255 | -65 | -2% | 79,800 |
| 2025/09/30 | 3,315 | 3,340 | 3,310 | 3,320 | ±0 | ±0% | 49,400 |
| 2025/09/29 | 3,365 | 3,365 | 3,315 | 3,320 | -55 | -1.6% | 59,200 |
| 2025/09/26 | 3,350 | 3,380 | 3,350 | 3,375 | +25 | +0.7% | 60,800 |
| 2025/09/25 | 3,360 | 3,370 | 3,350 | 3,350 | ±0 | ±0% | 62,800 |
| 2025/09/24 | 3,330 | 3,350 | 3,310 | 3,350 | +30 | +0.9% | 56,900 |
| 2025/09/22 | 3,320 | 3,345 | 3,310 | 3,320 | ±0 | ±0% | 52,900 |
| 2025/09/19 | 3,330 | 3,345 | 3,300 | 3,320 | -5 | -0.2% | 135,700 |
| 2025/09/18 | 3,345 | 3,345 | 3,305 | 3,325 | -20 | -0.6% | 54,700 |
| 2025/09/17 | 3,360 | 3,370 | 3,330 | 3,345 | -20 | -0.6% | 33,900 |
| 2025/09/16 | 3,375 | 3,375 | 3,345 | 3,365 | -15 | -0.4% | 55,500 |
| 2025/09/12 | 3,385 | 3,400 | 3,375 | 3,380 | ±0 | ±0% | 97,100 |
| 2025/09/11 | 3,410 | 3,435 | 3,370 | 3,380 | -45 | -1.3% | 70,100 |
| 2025/09/10 | 3,430 | 3,445 | 3,410 | 3,425 | ±0 | ±0% | 39,800 |
| 2025/09/09 | 3,450 | 3,460 | 3,410 | 3,425 | -20 | -0.6% | 53,100 |
| 2025/09/08 | 3,445 | 3,475 | 3,440 | 3,445 | +5 | +0.1% | 42,700 |
| 2025/09/05 | 3,430 | 3,455 | 3,420 | 3,440 | ±0 | ±0% | 59,500 |
| 2025/09/04 | 3,450 | 3,455 | 3,410 | 3,440 | +5 | +0.1% | 47,500 |
| 2025/09/03 | 3,400 | 3,455 | 3,390 | 3,435 | +45 | +1.3% | 74,400 |
| 2025/09/02 | 3,405 | 3,410 | 3,370 | 3,390 | -15 | -0.4% | 97,800 |
| 2025/09/01 | 3,435 | 3,455 | 3,385 | 3,405 | -35 | -1% | 68,400 |
| 2025/08/29 | 3,425 | 3,460 | 3,405 | 3,440 | ±0 | ±0% | 55,100 |
| 2025/08/28 | 3,435 | 3,460 | 3,420 | 3,440 | ±0 | ±0% | 63,200 |
| 2025/08/27 | 3,440 | 3,455 | 3,435 | 3,440 | ±0 | ±0% | 33,300 |
| 2025/08/26 | 3,465 | 3,470 | 3,440 | 3,440 | -35 | -1% | 47,000 |
| 2025/08/25 | 3,495 | 3,505 | 3,465 | 3,475 | -55 | -1.6% | 75,000 |
| 2025/08/22 | 3,535 | 3,545 | 3,520 | 3,530 | -10 | -0.3% | 51,900 |
| 2025/08/21 | 3,560 | 3,560 | 3,530 | 3,540 | -10 | -0.3% | 45,400 |
| 2025/08/20 | 3,500 | 3,555 | 3,495 | 3,550 | +50 | +1.4% | 50,000 |
1～
50
件表示中 / 3815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 | 319,500円 | +7.5% | +6.3% | 2.82% | 12.66倍 | 1.45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 |
| ライフコーポ | 241,900円 | +4.1% | +1.1% | 2.69% | 11.63倍 | 1.45倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 王将フード | 337,000円 | +7.8% | +0.9% | 1.66% | 21.82倍 | 2.38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 |
| ＤＣＭ | 143,000円 | +1.7% | +8.4% | 3.22% | 10.20倍 | 0.71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。Ｍ＆Ａに積極的 |
| イズミ | 287,600円 | +8.8% | +1.5% | 3.13% | 13.36倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
