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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 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 |
601～
650
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 | 353,500円 | +7.5% | +6.3% | 2.55% | 14.01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 | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72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 | 343,900円 | +12.6% | +18.3% | 2.62% | 13.27倍 | 0.85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 | 256,000円 | +4.1% | +1.1% | 2.54% | 12.30倍 | 1.60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
