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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,540 | 3,550 | 3,480 | 3,485 | -55 | -1.6% | 30,700 |
| 2023/02/01 | 3,550 | 3,580 | 3,535 | 3,540 | +15 | +0.4% | 35,700 |
| 2023/01/31 | 3,500 | 3,535 | 3,495 | 3,525 | +35 | +1% | 53,800 |
| 2023/01/30 | 3,460 | 3,495 | 3,445 | 3,490 | +30 | +0.9% | 65,200 |
| 2023/01/27 | 3,465 | 3,485 | 3,450 | 3,460 | +15 | +0.4% | 50,700 |
| 2023/01/26 | 3,460 | 3,465 | 3,430 | 3,445 | -5 | -0.1% | 40,700 |
| 2023/01/25 | 3,460 | 3,470 | 3,435 | 3,450 | -15 | -0.4% | 53,200 |
| 2023/01/24 | 3,420 | 3,475 | 3,415 | 3,465 | +60 | +1.8% | 75,700 |
| 2023/01/23 | 3,370 | 3,420 | 3,345 | 3,405 | +70 | +2.1% | 85,100 |
| 2023/01/20 | 3,325 | 3,355 | 3,310 | 3,335 | -5 | -0.1% | 47,500 |
| 2023/01/19 | 3,230 | 3,345 | 3,230 | 3,340 | +80 | +2.5% | 82,100 |
| 2023/01/18 | 3,220 | 3,285 | 3,205 | 3,260 | +60 | +1.9% | 80,000 |
| 2023/01/17 | 3,240 | 3,240 | 3,170 | 3,200 | +15 | +0.5% | 59,300 |
| 2023/01/16 | 3,205 | 3,220 | 3,170 | 3,185 | -30 | -0.9% | 64,800 |
| 2023/01/13 | 3,225 | 3,270 | 3,200 | 3,215 | -30 | -0.9% | 68,900 |
| 2023/01/12 | 3,240 | 3,260 | 3,190 | 3,245 | +35 | +1.1% | 97,900 |
| 2023/01/11 | 3,340 | 3,345 | 3,205 | 3,210 | +5 | +0.2% | 185,200 |
| 2023/01/10 | 3,215 | 3,225 | 3,160 | 3,205 | +20 | +0.6% | 84,800 |
| 2023/01/06 | 3,180 | 3,220 | 3,150 | 3,185 | +5 | +0.2% | 62,700 |
| 2023/01/05 | 3,160 | 3,185 | 3,140 | 3,180 | -20 | -0.6% | 65,100 |
| 2023/01/04 | 3,305 | 3,305 | 3,200 | 3,200 | -105 | -3.2% | 50,800 |
| 2022/12/30 | 3,310 | 3,335 | 3,290 | 3,305 | +20 | +0.6% | 60,300 |
| 2022/12/29 | 3,400 | 3,405 | 3,270 | 3,285 | -125 | -3.7% | 87,500 |
| 2022/12/28 | 3,385 | 3,410 | 3,355 | 3,410 | +5 | +0.1% | 58,000 |
| 2022/12/27 | 3,360 | 3,430 | 3,355 | 3,405 | +60 | +1.8% | 61,000 |
| 2022/12/26 | 3,310 | 3,350 | 3,305 | 3,345 | +30 | +0.9% | 52,300 |
| 2022/12/23 | 3,280 | 3,315 | 3,260 | 3,315 | +20 | +0.6% | 45,100 |
| 2022/12/22 | 3,265 | 3,300 | 3,240 | 3,295 | +45 | +1.4% | 54,200 |
| 2022/12/21 | 3,230 | 3,255 | 3,200 | 3,250 | +20 | +0.6% | 70,200 |
| 2022/12/20 | 3,255 | 3,275 | 3,170 | 3,230 | -25 | -0.8% | 73,400 |
| 2022/12/19 | 3,220 | 3,265 | 3,220 | 3,255 | +35 | +1.1% | 55,400 |
| 2022/12/16 | 3,240 | 3,265 | 3,215 | 3,220 | -20 | -0.6% | 72,900 |
| 2022/12/15 | 3,245 | 3,260 | 3,235 | 3,240 | -10 | -0.3% | 23,400 |
| 2022/12/14 | 3,220 | 3,250 | 3,210 | 3,250 | +35 | +1.1% | 28,500 |
| 2022/12/13 | 3,250 | 3,260 | 3,215 | 3,215 | -5 | -0.2% | 34,800 |
| 2022/12/12 | 3,200 | 3,230 | 3,180 | 3,220 | +15 | +0.5% | 41,800 |
| 2022/12/09 | 3,155 | 3,210 | 3,145 | 3,205 | +40 | +1.3% | 58,700 |
| 2022/12/08 | 3,150 | 3,175 | 3,110 | 3,165 | +25 | +0.8% | 49,300 |
| 2022/12/07 | 3,110 | 3,165 | 3,100 | 3,140 | +15 | +0.5% | 45,800 |
| 2022/12/06 | 3,065 | 3,125 | 3,065 | 3,125 | +35 | +1.1% | 58,900 |
| 2022/12/05 | 3,080 | 3,095 | 3,055 | 3,090 | +20 | +0.7% | 49,400 |
| 2022/12/02 | 3,085 | 3,095 | 3,055 | 3,070 | -35 | -1.1% | 73,000 |
| 2022/12/01 | 3,090 | 3,110 | 3,065 | 3,105 | +40 | +1.3% | 57,600 |
| 2022/11/30 | 3,130 | 3,145 | 3,060 | 3,065 | -70 | -2.2% | 166,400 |
| 2022/11/29 | 3,160 | 3,175 | 3,120 | 3,135 | -85 | -2.6% | 100,600 |
| 2022/11/28 | 3,285 | 3,290 | 3,180 | 3,220 | -50 | -1.5% | 141,700 |
| 2022/11/25 | 3,355 | 3,360 | 3,270 | 3,270 | -110 | -3.3% | 88,400 |
| 2022/11/24 | 3,400 | 3,420 | 3,380 | 3,380 | +15 | +0.4% | 72,600 |
| 2022/11/22 | 3,330 | 3,390 | 3,330 | 3,365 | +55 | +1.7% | 80,300 |
| 2022/11/21 | 3,320 | 3,335 | 3,290 | 3,310 | +15 | +0.5% | 90,600 |
551～
600
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
