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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,450 | 3,490 | 3,450 | 3,485 | +25 | +0.7% | 21,300 |
| 2023/08/03 | 3,485 | 3,485 | 3,440 | 3,460 | -40 | -1.1% | 62,800 |
| 2023/08/02 | 3,510 | 3,520 | 3,480 | 3,500 | -45 | -1.3% | 39,600 |
| 2023/08/01 | 3,510 | 3,550 | 3,500 | 3,545 | +35 | +1% | 28,500 |
| 2023/07/31 | 3,535 | 3,535 | 3,500 | 3,510 | +15 | +0.4% | 51,300 |
| 2023/07/28 | 3,455 | 3,495 | 3,445 | 3,495 | +15 | +0.4% | 57,400 |
| 2023/07/27 | 3,450 | 3,485 | 3,430 | 3,480 | +15 | +0.4% | 50,300 |
| 2023/07/26 | 3,455 | 3,470 | 3,450 | 3,465 | +10 | +0.3% | 23,400 |
| 2023/07/25 | 3,500 | 3,510 | 3,440 | 3,455 | -45 | -1.3% | 41,200 |
| 2023/07/24 | 3,500 | 3,510 | 3,485 | 3,500 | +25 | +0.7% | 26,900 |
| 2023/07/21 | 3,460 | 3,490 | 3,440 | 3,475 | +15 | +0.4% | 29,400 |
| 2023/07/20 | 3,505 | 3,510 | 3,445 | 3,460 | -40 | -1.1% | 40,300 |
| 2023/07/19 | 3,515 | 3,525 | 3,490 | 3,500 | +5 | +0.1% | 49,900 |
| 2023/07/18 | 3,470 | 3,520 | 3,460 | 3,495 | +25 | +0.7% | 39,500 |
| 2023/07/14 | 3,500 | 3,510 | 3,460 | 3,470 | -20 | -0.6% | 39,600 |
| 2023/07/13 | 3,485 | 3,515 | 3,485 | 3,490 | -10 | -0.3% | 40,600 |
| 2023/07/12 | 3,490 | 3,520 | 3,470 | 3,500 | +30 | +0.9% | 49,000 |
| 2023/07/11 | 3,500 | 3,510 | 3,430 | 3,470 | -20 | -0.6% | 134,200 |
| 2023/07/10 | 3,430 | 3,525 | 3,410 | 3,490 | +65 | +1.9% | 146,300 |
| 2023/07/07 | 3,425 | 3,455 | 3,410 | 3,425 | -5 | -0.1% | 73,900 |
| 2023/07/06 | 3,450 | 3,470 | 3,420 | 3,430 | -40 | -1.2% | 58,500 |
| 2023/07/05 | 3,485 | 3,500 | 3,460 | 3,470 | -30 | -0.9% | 39,900 |
| 2023/07/04 | 3,540 | 3,545 | 3,500 | 3,500 | -65 | -1.8% | 51,600 |
| 2023/07/03 | 3,550 | 3,580 | 3,545 | 3,565 | +20 | +0.6% | 35,000 |
| 2023/06/30 | 3,560 | 3,565 | 3,510 | 3,545 | -25 | -0.7% | 68,500 |
| 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 |
501～
550
件表示中 / 3767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 | 1.60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 | 388,500円 | +7.8% | +0.9% | 1.44% | 25.15倍 | 2.74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 | 341,000円 | +12.6% | +18.3% | 2.64% | 13.16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 | 305,000円 | +3.1% | -5.8% | 2.30% | 17.95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 |
| ライフコーポ | 252,800円 | +4.1% | +1.1% | 2.57% | 12.15倍 | 1.58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
