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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,345 | 3,350 | 3,310 | 3,310 | -35 | -1% | 58,000 |
| 2023/04/14 | 3,330 | 3,360 | 3,320 | 3,345 | +40 | +1.2% | 109,400 |
| 2023/04/13 | 3,290 | 3,320 | 3,270 | 3,305 | +25 | +0.8% | 50,200 |
| 2023/04/12 | 3,300 | 3,345 | 3,270 | 3,280 | +5 | +0.2% | 70,100 |
| 2023/04/11 | 3,210 | 3,280 | 3,210 | 3,275 | +45 | +1.4% | 100,800 |
| 2023/04/10 | 3,245 | 3,260 | 3,210 | 3,230 | +15 | +0.5% | 84,100 |
| 2023/04/07 | 3,235 | 3,250 | 3,210 | 3,215 | -20 | -0.6% | 104,600 |
| 2023/04/06 | 3,275 | 3,275 | 3,225 | 3,235 | -70 | -2.1% | 81,300 |
| 2023/04/05 | 3,335 | 3,355 | 3,290 | 3,305 | -45 | -1.3% | 84,300 |
| 2023/04/04 | 3,360 | 3,370 | 3,325 | 3,350 | -5 | -0.1% | 68,800 |
| 2023/04/03 | 3,385 | 3,390 | 3,340 | 3,355 | -5 | -0.1% | 54,400 |
| 2023/03/31 | 3,380 | 3,385 | 3,355 | 3,360 | +5 | +0.1% | 70,800 |
| 2023/03/30 | 3,385 | 3,385 | 3,335 | 3,355 | -40 | -1.2% | 49,300 |
| 2023/03/29 | 3,320 | 3,405 | 3,305 | 3,395 | +95 | +2.9% | 74,000 |
| 2023/03/28 | 3,330 | 3,330 | 3,295 | 3,300 | -5 | -0.2% | 27,700 |
| 2023/03/27 | 3,345 | 3,355 | 3,305 | 3,305 | -20 | -0.6% | 32,800 |
| 2023/03/24 | 3,310 | 3,350 | 3,300 | 3,325 | +20 | +0.6% | 43,100 |
| 2023/03/23 | 3,305 | 3,310 | 3,280 | 3,305 | -40 | -1.2% | 30,500 |
| 2023/03/22 | 3,315 | 3,360 | 3,300 | 3,345 | +65 | +2% | 42,500 |
| 2023/03/20 | 3,350 | 3,350 | 3,280 | 3,280 | -100 | -3% | 47,000 |
| 2023/03/17 | 3,360 | 3,395 | 3,345 | 3,380 | +25 | +0.7% | 47,300 |
| 2023/03/16 | 3,295 | 3,355 | 3,280 | 3,355 | +30 | +0.9% | 45,400 |
| 2023/03/15 | 3,345 | 3,355 | 3,320 | 3,325 | ±0 | ±0% | 37,300 |
| 2023/03/14 | 3,355 | 3,365 | 3,305 | 3,325 | -80 | -2.3% | 69,900 |
| 2023/03/13 | 3,420 | 3,425 | 3,380 | 3,405 | -15 | -0.4% | 34,100 |
| 2023/03/10 | 3,455 | 3,475 | 3,405 | 3,420 | -70 | -2% | 80,500 |
| 2023/03/09 | 3,455 | 3,490 | 3,455 | 3,490 | +70 | +2% | 52,600 |
| 2023/03/08 | 3,415 | 3,445 | 3,405 | 3,420 | +5 | +0.1% | 50,000 |
| 2023/03/07 | 3,400 | 3,435 | 3,395 | 3,415 | +20 | +0.6% | 47,500 |
| 2023/03/06 | 3,365 | 3,400 | 3,360 | 3,395 | +60 | +1.8% | 53,300 |
| 2023/03/03 | 3,300 | 3,355 | 3,285 | 3,335 | +60 | +1.8% | 60,600 |
| 2023/03/02 | 3,315 | 3,330 | 3,265 | 3,275 | -40 | -1.2% | 48,600 |
| 2023/03/01 | 3,370 | 3,370 | 3,310 | 3,315 | -60 | -1.8% | 41,500 |
| 2023/02/28 | 3,340 | 3,390 | 3,340 | 3,375 | +40 | +1.2% | 45,600 |
| 2023/02/27 | 3,375 | 3,375 | 3,330 | 3,335 | -60 | -1.8% | 32,900 |
| 2023/02/24 | 3,360 | 3,405 | 3,360 | 3,395 | +35 | +1% | 45,300 |
| 2023/02/22 | 3,335 | 3,365 | 3,320 | 3,360 | +5 | +0.1% | 34,800 |
| 2023/02/21 | 3,365 | 3,390 | 3,355 | 3,355 | -25 | -0.7% | 23,300 |
| 2023/02/20 | 3,420 | 3,425 | 3,365 | 3,380 | -30 | -0.9% | 39,200 |
| 2023/02/17 | 3,470 | 3,470 | 3,410 | 3,410 | -60 | -1.7% | 23,800 |
| 2023/02/16 | 3,465 | 3,500 | 3,455 | 3,470 | +25 | +0.7% | 34,300 |
| 2023/02/15 | 3,475 | 3,495 | 3,425 | 3,445 | -20 | -0.6% | 31,300 |
| 2023/02/14 | 3,440 | 3,465 | 3,425 | 3,465 | +75 | +2.2% | 25,600 |
| 2023/02/13 | 3,430 | 3,440 | 3,385 | 3,390 | -55 | -1.6% | 36,900 |
| 2023/02/10 | 3,415 | 3,445 | 3,400 | 3,445 | +25 | +0.7% | 37,900 |
| 2023/02/09 | 3,445 | 3,465 | 3,415 | 3,420 | -45 | -1.3% | 43,200 |
| 2023/02/08 | 3,470 | 3,485 | 3,455 | 3,465 | ±0 | ±0% | 15,900 |
| 2023/02/07 | 3,485 | 3,510 | 3,455 | 3,465 | ±0 | ±0% | 22,800 |
| 2023/02/06 | 3,470 | 3,495 | 3,455 | 3,465 | +15 | +0.4% | 46,000 |
| 2023/02/03 | 3,450 | 3,480 | 3,445 | 3,450 | -35 | -1% | 40,600 |
501～
550
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
