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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,595 | 3,600 | 3,550 | 3,570 | -40 | -1.1% | 51,100 |
| 2023/06/28 | 3,510 | 3,615 | 3,510 | 3,610 | +115 | +3.3% | 73,000 |
| 2023/06/27 | 3,510 | 3,510 | 3,465 | 3,495 | -30 | -0.9% | 41,900 |
| 2023/06/26 | 3,565 | 3,565 | 3,515 | 3,525 | -35 | -1% | 43,800 |
| 2023/06/23 | 3,565 | 3,585 | 3,545 | 3,560 | +30 | +0.8% | 48,200 |
| 2023/06/22 | 3,560 | 3,580 | 3,530 | 3,530 | -25 | -0.7% | 39,500 |
| 2023/06/21 | 3,545 | 3,590 | 3,545 | 3,555 | -10 | -0.3% | 50,600 |
| 2023/06/20 | 3,550 | 3,565 | 3,500 | 3,565 | +10 | +0.3% | 44,200 |
| 2023/06/19 | 3,575 | 3,590 | 3,530 | 3,555 | +5 | +0.1% | 55,500 |
| 2023/06/16 | 3,505 | 3,560 | 3,495 | 3,550 | +45 | +1.3% | 103,200 |
| 2023/06/15 | 3,550 | 3,560 | 3,505 | 3,505 | -45 | -1.3% | 55,100 |
| 2023/06/14 | 3,515 | 3,555 | 3,480 | 3,550 | +60 | +1.7% | 95,300 |
| 2023/06/13 | 3,490 | 3,510 | 3,485 | 3,490 | ±0 | ±0% | 73,500 |
| 2023/06/12 | 3,485 | 3,505 | 3,475 | 3,490 | +10 | +0.3% | 47,200 |
| 2023/06/09 | 3,500 | 3,510 | 3,480 | 3,480 | +35 | +1% | 107,800 |
| 2023/06/08 | 3,460 | 3,465 | 3,430 | 3,445 | -5 | -0.1% | 62,200 |
| 2023/06/07 | 3,460 | 3,495 | 3,445 | 3,450 | -20 | -0.6% | 93,000 |
| 2023/06/06 | 3,445 | 3,470 | 3,430 | 3,470 | +20 | +0.6% | 54,900 |
| 2023/06/05 | 3,490 | 3,505 | 3,435 | 3,450 | -10 | -0.3% | 89,900 |
| 2023/06/02 | 3,380 | 3,460 | 3,375 | 3,460 | +75 | +2.2% | 91,300 |
| 2023/06/01 | 3,380 | 3,390 | 3,360 | 3,385 | +25 | +0.7% | 86,500 |
| 2023/05/31 | 3,410 | 3,420 | 3,325 | 3,360 | -65 | -1.9% | 281,000 |
| 2023/05/30 | 3,415 | 3,445 | 3,400 | 3,425 | -35 | -1% | 578,300 |
| 2023/05/29 | 3,530 | 3,530 | 3,455 | 3,460 | ±0 | ±0% | 761,400 |
| 2023/05/26 | 3,460 | 3,490 | 3,445 | 3,460 | -25 | -0.7% | 311,400 |
| 2023/05/25 | 3,505 | 3,540 | 3,485 | 3,485 | -30 | -0.9% | 142,700 |
| 2023/05/24 | 3,560 | 3,560 | 3,505 | 3,515 | -80 | -2.2% | 131,800 |
| 2023/05/23 | 3,610 | 3,625 | 3,575 | 3,595 | -5 | -0.1% | 268,500 |
| 2023/05/22 | 3,575 | 3,630 | 3,570 | 3,600 | +40 | +1.1% | 316,200 |
| 2023/05/19 | 3,565 | 3,570 | 3,540 | 3,560 | -5 | -0.1% | 307,100 |
| 2023/05/18 | 3,565 | 3,580 | 3,510 | 3,565 | -5 | -0.1% | 182,400 |
| 2023/05/17 | 3,515 | 3,570 | 3,500 | 3,570 | +55 | +1.6% | 160,900 |
| 2023/05/16 | 3,450 | 3,515 | 3,445 | 3,515 | +80 | +2.3% | 138,900 |
| 2023/05/15 | 3,495 | 3,510 | 3,430 | 3,435 | -15 | -0.4% | 251,700 |
| 2023/05/12 | 3,355 | 3,450 | 3,355 | 3,450 | +95 | +2.8% | 318,100 |
| 2023/05/11 | 3,350 | 3,405 | 3,350 | 3,355 | -25 | -0.7% | 219,900 |
| 2023/05/10 | 3,355 | 3,390 | 3,355 | 3,380 | +5 | +0.1% | 143,700 |
| 2023/05/09 | 3,365 | 3,385 | 3,345 | 3,375 | +45 | +1.4% | 157,800 |
| 2023/05/08 | 3,310 | 3,375 | 3,310 | 3,330 | +30 | +0.9% | 236,600 |
| 2023/05/02 | 3,345 | 3,355 | 3,300 | 3,300 | -50 | -1.5% | 380,700 |
| 2023/05/01 | 3,310 | 3,350 | 3,305 | 3,350 | +60 | +1.8% | 218,200 |
| 2023/04/28 | 3,250 | 3,320 | 3,250 | 3,290 | +5 | +0.2% | 371,200 |
| 2023/04/27 | 3,260 | 3,300 | 3,255 | 3,285 | -15 | -0.5% | 146,400 |
| 2023/04/26 | 3,320 | 3,350 | 3,290 | 3,300 | -45 | -1.3% | 90,400 |
| 2023/04/25 | 3,345 | 3,370 | 3,335 | 3,345 | +30 | +0.9% | 58,300 |
| 2023/04/24 | 3,340 | 3,345 | 3,310 | 3,315 | ±0 | ±0% | 60,400 |
| 2023/04/21 | 3,325 | 3,355 | 3,315 | 3,315 | +5 | +0.2% | 126,500 |
| 2023/04/20 | 3,305 | 3,340 | 3,305 | 3,310 | -10 | -0.3% | 43,900 |
| 2023/04/19 | 3,350 | 3,360 | 3,305 | 3,320 | -45 | -1.3% | 45,900 |
| 2023/04/18 | 3,310 | 3,380 | 3,310 | 3,365 | +55 | +1.7% | 76,200 |
451～
500
件表示中 / 3692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 | 310,500円 | +8.4% | +7.3% | 2.19% | 13.93倍 | 1.47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 |
| エディオン | 191,900円 | +5.6% | +33.2% | 2.40% | 14.77倍 | 0.89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 |
| ＪＩＮＳＨＤ | 878,000円 | +11.5% | +39.3% | 1.07% | 28.44倍 | 7.24倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| 吉野家ＨＤ | 312,900円 | +9.8% | +0.1% | 0.64% | 48.21倍 | 3.15倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ライフコーポ | 204,900円 | +4.1% | +1.1% | 3.17% | 9.85倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
