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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,875 | 3,875 | 3,820 | 3,830 | -50 | -1.3% | 32,300 |
| 2021/08/26 | 3,875 | 3,900 | 3,855 | 3,880 | +15 | +0.4% | 40,900 |
| 2021/08/25 | 3,895 | 3,895 | 3,860 | 3,865 | -20 | -0.5% | 31,700 |
| 2021/08/24 | 3,865 | 3,900 | 3,860 | 3,885 | +5 | +0.1% | 50,200 |
| 2021/08/23 | 3,900 | 3,900 | 3,845 | 3,880 | +25 | +0.6% | 48,300 |
| 2021/08/20 | 3,810 | 3,900 | 3,795 | 3,855 | +20 | +0.5% | 79,400 |
| 2021/08/19 | 3,885 | 3,890 | 3,830 | 3,835 | -15 | -0.4% | 64,000 |
| 2021/08/18 | 3,800 | 3,870 | 3,795 | 3,850 | +50 | +1.3% | 97,400 |
| 2021/08/17 | 3,740 | 3,800 | 3,735 | 3,800 | +90 | +2.4% | 89,600 |
| 2021/08/16 | 3,740 | 3,750 | 3,700 | 3,710 | -25 | -0.7% | 58,800 |
| 2021/08/13 | 3,685 | 3,750 | 3,665 | 3,735 | +50 | +1.4% | 59,500 |
| 2021/08/12 | 3,750 | 3,775 | 3,680 | 3,685 | -35 | -0.9% | 48,600 |
| 2021/08/11 | 3,725 | 3,735 | 3,705 | 3,720 | +25 | +0.7% | 54,600 |
| 2021/08/10 | 3,705 | 3,725 | 3,670 | 3,695 | -10 | -0.3% | 38,100 |
| 2021/08/06 | 3,720 | 3,720 | 3,665 | 3,705 | -15 | -0.4% | 29,200 |
| 2021/08/05 | 3,650 | 3,730 | 3,635 | 3,720 | +40 | +1.1% | 63,700 |
| 2021/08/04 | 3,685 | 3,695 | 3,655 | 3,680 | -20 | -0.5% | 48,300 |
| 2021/08/03 | 3,720 | 3,740 | 3,680 | 3,700 | -15 | -0.4% | 44,600 |
| 2021/08/02 | 3,710 | 3,745 | 3,700 | 3,715 | +45 | +1.2% | 61,100 |
| 2021/07/30 | 3,680 | 3,710 | 3,645 | 3,670 | -35 | -0.9% | 92,400 |
| 2021/07/29 | 3,705 | 3,715 | 3,665 | 3,705 | ±0 | ±0% | 52,800 |
| 2021/07/28 | 3,740 | 3,740 | 3,695 | 3,705 | -50 | -1.3% | 54,300 |
| 2021/07/27 | 3,685 | 3,760 | 3,685 | 3,755 | +65 | +1.8% | 85,200 |
| 2021/07/26 | 3,695 | 3,725 | 3,665 | 3,690 | +20 | +0.5% | 88,000 |
| 2021/07/21 | 3,575 | 3,680 | 3,500 | 3,670 | +125 | +3.5% | 144,400 |
| 2021/07/20 | 3,485 | 3,570 | 3,470 | 3,545 | +60 | +1.7% | 114,700 |
| 2021/07/19 | 3,430 | 3,500 | 3,425 | 3,485 | +30 | +0.9% | 74,400 |
| 2021/07/16 | 3,480 | 3,490 | 3,440 | 3,455 | -30 | -0.9% | 66,200 |
| 2021/07/15 | 3,465 | 3,520 | 3,465 | 3,485 | +20 | +0.6% | 121,300 |
| 2021/07/14 | 3,385 | 3,480 | 3,385 | 3,465 | +80 | +2.4% | 115,600 |
| 2021/07/13 | 3,325 | 3,440 | 3,300 | 3,385 | +185 | +5.8% | 232,000 |
| 2021/07/12 | 3,200 | 3,220 | 3,155 | 3,200 | +50 | +1.6% | 86,300 |
| 2021/07/09 | 3,125 | 3,155 | 3,055 | 3,150 | -35 | -1.1% | 169,700 |
| 2021/07/08 | 3,235 | 3,245 | 3,175 | 3,185 | -50 | -1.5% | 92,100 |
| 2021/07/07 | 3,220 | 3,250 | 3,215 | 3,235 | -10 | -0.3% | 62,300 |
| 2021/07/06 | 3,260 | 3,260 | 3,220 | 3,245 | ±0 | ±0% | 57,400 |
| 2021/07/05 | 3,270 | 3,285 | 3,235 | 3,245 | -45 | -1.4% | 39,700 |
| 2021/07/02 | 3,315 | 3,340 | 3,285 | 3,290 | -30 | -0.9% | 49,900 |
| 2021/07/01 | 3,300 | 3,320 | 3,285 | 3,320 | +20 | +0.6% | 60,500 |
| 2021/06/30 | 3,380 | 3,380 | 3,300 | 3,300 | -80 | -2.4% | 49,700 |
| 2021/06/29 | 3,340 | 3,380 | 3,320 | 3,380 | +25 | +0.7% | 76,300 |
| 2021/06/28 | 3,315 | 3,365 | 3,300 | 3,355 | +30 | +0.9% | 93,600 |
| 2021/06/25 | 3,300 | 3,335 | 3,270 | 3,325 | +30 | +0.9% | 68,800 |
| 2021/06/24 | 3,275 | 3,295 | 3,250 | 3,295 | +5 | +0.2% | 34,200 |
| 2021/06/23 | 3,315 | 3,320 | 3,280 | 3,290 | -20 | -0.6% | 43,600 |
| 2021/06/22 | 3,240 | 3,310 | 3,225 | 3,310 | +110 | +3.4% | 65,600 |
| 2021/06/21 | 3,230 | 3,235 | 3,200 | 3,200 | -70 | -2.1% | 70,400 |
| 2021/06/18 | 3,310 | 3,320 | 3,265 | 3,270 | -5 | -0.2% | 60,000 |
| 2021/06/17 | 3,305 | 3,330 | 3,270 | 3,275 | -60 | -1.8% | 44,600 |
| 2021/06/16 | 3,305 | 3,350 | 3,295 | 3,335 | +20 | +0.6% | 82,700 |
901～
950
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
