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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 3,110 | 3,140 | 3,100 | 3,130 | +45 | +1.5% | 33,900 |
| 2022/03/02 | 3,110 | 3,125 | 3,070 | 3,085 | -75 | -2.4% | 45,000 |
| 2022/03/01 | 3,175 | 3,180 | 3,130 | 3,160 | +15 | +0.5% | 51,000 |
| 2022/02/28 | 3,130 | 3,145 | 3,100 | 3,145 | +15 | +0.5% | 70,900 |
| 2022/02/25 | 3,160 | 3,160 | 3,115 | 3,130 | -20 | -0.6% | 34,200 |
| 2022/02/24 | 3,100 | 3,175 | 3,100 | 3,150 | +20 | +0.6% | 94,500 |
| 2022/02/22 | 3,110 | 3,140 | 3,095 | 3,130 | ±0 | ±0% | 38,900 |
| 2022/02/21 | 3,140 | 3,150 | 3,120 | 3,130 | +5 | +0.2% | 21,900 |
| 2022/02/18 | 3,115 | 3,165 | 3,115 | 3,125 | -15 | -0.5% | 35,400 |
| 2022/02/17 | 3,185 | 3,190 | 3,140 | 3,140 | -50 | -1.6% | 23,900 |
| 2022/02/16 | 3,205 | 3,205 | 3,175 | 3,190 | +20 | +0.6% | 33,900 |
| 2022/02/15 | 3,150 | 3,180 | 3,135 | 3,170 | +60 | +1.9% | 41,900 |
| 2022/02/14 | 3,110 | 3,145 | 3,085 | 3,110 | -65 | -2% | 57,500 |
| 2022/02/10 | 3,200 | 3,200 | 3,150 | 3,175 | ±0 | ±0% | 38,300 |
| 2022/02/09 | 3,180 | 3,205 | 3,155 | 3,175 | +5 | +0.2% | 46,000 |
| 2022/02/08 | 3,160 | 3,185 | 3,150 | 3,170 | +25 | +0.8% | 48,100 |
| 2022/02/07 | 3,140 | 3,160 | 3,130 | 3,145 | -10 | -0.3% | 31,500 |
| 2022/02/04 | 3,125 | 3,160 | 3,120 | 3,155 | +30 | +1% | 26,300 |
| 2022/02/03 | 3,125 | 3,150 | 3,115 | 3,125 | ±0 | ±0% | 22,500 |
| 2022/02/02 | 3,080 | 3,130 | 3,075 | 3,125 | +20 | +0.6% | 43,000 |
| 2022/02/01 | 3,095 | 3,120 | 3,080 | 3,105 | +15 | +0.5% | 34,100 |
| 2022/01/31 | 3,065 | 3,110 | 3,065 | 3,090 | +25 | +0.8% | 20,600 |
| 2022/01/28 | 3,025 | 3,085 | 3,025 | 3,065 | +82 | +2.7% | 39,100 |
| 2022/01/27 | 3,035 | 3,035 | 2,952 | 2,983 | -77 | -2.5% | 80,300 |
| 2022/01/26 | 3,100 | 3,115 | 3,050 | 3,060 | -30 | -1% | 26,300 |
| 2022/01/25 | 3,130 | 3,130 | 3,075 | 3,090 | -45 | -1.4% | 33,200 |
| 2022/01/24 | 3,080 | 3,135 | 3,075 | 3,135 | +60 | +2% | 23,400 |
| 2022/01/21 | 3,040 | 3,085 | 3,020 | 3,075 | +20 | +0.7% | 25,500 |
| 2022/01/20 | 3,045 | 3,100 | 3,045 | 3,055 | +10 | +0.3% | 33,200 |
| 2022/01/19 | 3,125 | 3,140 | 3,035 | 3,045 | -105 | -3.3% | 69,400 |
| 2022/01/18 | 3,210 | 3,210 | 3,150 | 3,150 | -60 | -1.9% | 27,500 |
| 2022/01/17 | 3,195 | 3,250 | 3,195 | 3,210 | +25 | +0.8% | 34,700 |
| 2022/01/14 | 3,165 | 3,210 | 3,150 | 3,185 | +20 | +0.6% | 57,800 |
| 2022/01/13 | 3,210 | 3,215 | 3,145 | 3,165 | -70 | -2.2% | 31,400 |
| 2022/01/12 | 3,280 | 3,280 | 3,195 | 3,235 | +95 | +3% | 61,300 |
| 2022/01/11 | 3,200 | 3,200 | 3,130 | 3,140 | -50 | -1.6% | 54,800 |
| 2022/01/07 | 3,225 | 3,240 | 3,185 | 3,190 | -45 | -1.4% | 30,900 |
| 2022/01/06 | 3,245 | 3,275 | 3,235 | 3,235 | -20 | -0.6% | 23,000 |
| 2022/01/05 | 3,295 | 3,295 | 3,240 | 3,255 | -20 | -0.6% | 19,300 |
| 2022/01/04 | 3,245 | 3,300 | 3,205 | 3,275 | +90 | +2.8% | 37,800 |
| 2021/12/30 | 3,230 | 3,245 | 3,185 | 3,185 | -75 | -2.3% | 15,700 |
| 2021/12/29 | 3,190 | 3,275 | 3,190 | 3,260 | +70 | +2.2% | 29,900 |
| 2021/12/28 | 3,190 | 3,200 | 3,160 | 3,190 | +10 | +0.3% | 41,500 |
| 2021/12/27 | 3,160 | 3,180 | 3,145 | 3,180 | +20 | +0.6% | 20,200 |
| 2021/12/24 | 3,155 | 3,170 | 3,155 | 3,160 | +10 | +0.3% | 19,700 |
| 2021/12/23 | 3,235 | 3,235 | 3,150 | 3,150 | -45 | -1.4% | 33,200 |
| 2021/12/22 | 3,240 | 3,240 | 3,180 | 3,195 | -50 | -1.5% | 31,900 |
| 2021/12/21 | 3,310 | 3,310 | 3,230 | 3,245 | -15 | -0.5% | 27,900 |
| 2021/12/20 | 3,275 | 3,290 | 3,240 | 3,260 | -60 | -1.8% | 26,800 |
| 2021/12/17 | 3,345 | 3,370 | 3,290 | 3,320 | -10 | -0.3% | 58,700 |
851～
900
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 | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99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 | 343,500円 | +12.6% | +18.3% | 2.62% | 13.26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 | 304,500円 | +3.1% | -5.8% | 2.30% | 17.92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 | 253,800円 | +4.1% | +1.1% | 2.56% | 12.20倍 | 1.59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
