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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,250 | 3,305 | 3,250 | 3,275 | +35 | +1.1% | 36,300 |
| 2021/12/13 | 3,250 | 3,265 | 3,235 | 3,240 | +15 | +0.5% | 33,100 |
| 2021/12/10 | 3,250 | 3,260 | 3,215 | 3,225 | ±0 | ±0% | 38,900 |
| 2021/12/09 | 3,255 | 3,255 | 3,205 | 3,225 | +10 | +0.3% | 25,600 |
| 2021/12/08 | 3,290 | 3,290 | 3,215 | 3,215 | -60 | -1.8% | 58,500 |
| 2021/12/07 | 3,195 | 3,275 | 3,155 | 3,275 | +115 | +3.6% | 57,600 |
| 2021/12/06 | 3,140 | 3,180 | 3,125 | 3,160 | +10 | +0.3% | 36,700 |
| 2021/12/03 | 3,100 | 3,150 | 3,090 | 3,150 | +50 | +1.6% | 53,600 |
| 2021/12/02 | 3,080 | 3,170 | 3,075 | 3,100 | ±0 | ±0% | 52,500 |
| 2021/12/01 | 3,100 | 3,120 | 3,090 | 3,100 | -20 | -0.6% | 40,900 |
| 2021/11/30 | 3,180 | 3,225 | 3,120 | 3,120 | -55 | -1.7% | 63,100 |
| 2021/11/29 | 3,235 | 3,245 | 3,170 | 3,175 | -125 | -3.8% | 54,200 |
| 2021/11/26 | 3,320 | 3,320 | 3,275 | 3,300 | -40 | -1.2% | 83,100 |
| 2021/11/25 | 3,350 | 3,350 | 3,325 | 3,340 | -10 | -0.3% | 17,600 |
| 2021/11/24 | 3,380 | 3,395 | 3,335 | 3,350 | -25 | -0.7% | 19,800 |
| 2021/11/22 | 3,340 | 3,375 | 3,335 | 3,375 | -15 | -0.4% | 42,200 |
| 2021/11/19 | 3,410 | 3,415 | 3,375 | 3,390 | -15 | -0.4% | 20,600 |
| 2021/11/18 | 3,350 | 3,420 | 3,340 | 3,405 | +40 | +1.2% | 32,900 |
| 2021/11/17 | 3,485 | 3,485 | 3,365 | 3,365 | -120 | -3.4% | 31,100 |
| 2021/11/16 | 3,485 | 3,495 | 3,470 | 3,485 | +15 | +0.4% | 16,300 |
| 2021/11/15 | 3,470 | 3,485 | 3,455 | 3,470 | +5 | +0.1% | 20,100 |
| 2021/11/12 | 3,440 | 3,480 | 3,440 | 3,465 | +25 | +0.7% | 33,000 |
| 2021/11/11 | 3,430 | 3,455 | 3,425 | 3,440 | -5 | -0.1% | 16,400 |
| 2021/11/10 | 3,445 | 3,470 | 3,430 | 3,445 | ±0 | ±0% | 27,300 |
| 2021/11/09 | 3,440 | 3,455 | 3,425 | 3,445 | -10 | -0.3% | 24,500 |
| 2021/11/08 | 3,520 | 3,520 | 3,455 | 3,455 | -80 | -2.3% | 40,500 |
| 2021/11/05 | 3,505 | 3,540 | 3,505 | 3,535 | +15 | +0.4% | 18,200 |
| 2021/11/04 | 3,560 | 3,575 | 3,510 | 3,520 | -20 | -0.6% | 77,200 |
| 2021/11/02 | 3,545 | 3,560 | 3,535 | 3,540 | -45 | -1.3% | 30,200 |
| 2021/11/01 | 3,570 | 3,595 | 3,535 | 3,585 | +85 | +2.4% | 35,000 |
| 2021/10/29 | 3,500 | 3,520 | 3,415 | 3,500 | -10 | -0.3% | 51,900 |
| 2021/10/28 | 3,550 | 3,550 | 3,505 | 3,510 | -40 | -1.1% | 46,700 |
| 2021/10/27 | 3,585 | 3,585 | 3,540 | 3,550 | -25 | -0.7% | 26,200 |
| 2021/10/26 | 3,580 | 3,590 | 3,555 | 3,575 | +20 | +0.6% | 22,800 |
| 2021/10/25 | 3,575 | 3,580 | 3,550 | 3,555 | -25 | -0.7% | 23,300 |
| 2021/10/22 | 3,580 | 3,595 | 3,555 | 3,580 | -20 | -0.6% | 25,900 |
| 2021/10/21 | 3,600 | 3,620 | 3,590 | 3,600 | -20 | -0.6% | 33,600 |
| 2021/10/20 | 3,660 | 3,660 | 3,595 | 3,620 | -50 | -1.4% | 37,500 |
| 2021/10/19 | 3,700 | 3,705 | 3,660 | 3,670 | -35 | -0.9% | 36,300 |
| 2021/10/18 | 3,745 | 3,745 | 3,685 | 3,705 | -50 | -1.3% | 26,300 |
| 2021/10/15 | 3,690 | 3,755 | 3,680 | 3,755 | +90 | +2.5% | 32,400 |
| 2021/10/14 | 3,630 | 3,670 | 3,620 | 3,665 | +15 | +0.4% | 23,900 |
| 2021/10/13 | 3,645 | 3,665 | 3,620 | 3,650 | -20 | -0.5% | 37,300 |
| 2021/10/12 | 3,680 | 3,700 | 3,665 | 3,670 | -60 | -1.6% | 28,600 |
| 2021/10/11 | 3,715 | 3,730 | 3,655 | 3,730 | +15 | +0.4% | 34,600 |
| 2021/10/08 | 3,715 | 3,740 | 3,685 | 3,715 | +45 | +1.2% | 34,500 |
| 2021/10/07 | 3,690 | 3,735 | 3,665 | 3,670 | -5 | -0.1% | 35,200 |
| 2021/10/06 | 3,675 | 3,690 | 3,650 | 3,675 | +45 | +1.2% | 47,500 |
| 2021/10/05 | 3,660 | 3,700 | 3,620 | 3,630 | -30 | -0.8% | 63,800 |
| 2021/10/04 | 3,670 | 3,715 | 3,650 | 3,660 | -5 | -0.1% | 56,900 |
851～
900
件表示中 / 3715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 | 317,500円 | +8.4% | +7.3% | 2.14% | 14.24倍 | 1.51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 | 354,500円 | +7.8% | +0.9% | 1.58% | 22.94倍 | 2.50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 |
| エディオン | 195,000円 | +2.9% | +6.8% | 2.41% | 13.99倍 | 0.91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 |
| 吉野家ＨＤ | 319,700円 | +9.8% | +0.1% | 0.63% | 49.26倍 | 3.22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 |
| ＪＩＮＳＨＤ | 851,000円 | +11.5% | +39.3% | 1.10% | 27.57倍 | 7.02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 |
市場注目の銘柄
チャート関連のコラム
