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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,275 | 3,325 | 3,260 | 3,315 | +55 | +1.7% | 90,900 |
| 2021/06/14 | 3,245 | 3,270 | 3,220 | 3,260 | +20 | +0.6% | 58,600 |
| 2021/06/11 | 3,265 | 3,265 | 3,235 | 3,240 | -5 | -0.2% | 83,300 |
| 2021/06/10 | 3,250 | 3,260 | 3,215 | 3,245 | -15 | -0.5% | 81,800 |
| 2021/06/09 | 3,260 | 3,275 | 3,245 | 3,260 | +10 | +0.3% | 59,900 |
| 2021/06/08 | 3,245 | 3,265 | 3,240 | 3,250 | +5 | +0.2% | 42,300 |
| 2021/06/07 | 3,255 | 3,275 | 3,245 | 3,245 | ±0 | ±0% | 66,400 |
| 2021/06/04 | 3,225 | 3,250 | 3,215 | 3,245 | +30 | +0.9% | 47,900 |
| 2021/06/03 | 3,140 | 3,215 | 3,135 | 3,215 | +75 | +2.4% | 70,500 |
| 2021/06/02 | 3,180 | 3,180 | 3,105 | 3,140 | -35 | -1.1% | 136,800 |
| 2021/06/01 | 3,220 | 3,220 | 3,155 | 3,175 | -45 | -1.4% | 175,100 |
| 2021/05/31 | 3,265 | 3,280 | 3,220 | 3,220 | -35 | -1.1% | 162,900 |
| 2021/05/28 | 3,260 | 3,270 | 3,240 | 3,255 | +15 | +0.5% | 528,800 |
| 2021/05/27 | 3,330 | 3,345 | 3,240 | 3,240 | -110 | -3.3% | 821,900 |
| 2021/05/26 | 3,320 | 3,370 | 3,305 | 3,350 | +40 | +1.2% | 219,900 |
| 2021/05/25 | 3,315 | 3,320 | 3,300 | 3,310 | +15 | +0.5% | 251,600 |
| 2021/05/24 | 3,340 | 3,360 | 3,295 | 3,295 | -30 | -0.9% | 613,300 |
| 2021/05/21 | 3,340 | 3,355 | 3,320 | 3,325 | ±0 | ±0% | 296,800 |
| 2021/05/20 | 3,325 | 3,350 | 3,315 | 3,325 | -10 | -0.3% | 138,000 |
| 2021/05/19 | 3,335 | 3,340 | 3,310 | 3,335 | -20 | -0.6% | 97,900 |
| 2021/05/18 | 3,365 | 3,365 | 3,340 | 3,355 | +10 | +0.3% | 78,600 |
| 2021/05/17 | 3,400 | 3,415 | 3,340 | 3,345 | -45 | -1.3% | 142,800 |
| 2021/05/14 | 3,325 | 3,410 | 3,295 | 3,390 | +115 | +3.5% | 440,700 |
| 2021/05/13 | 3,275 | 3,315 | 3,275 | 3,275 | -15 | -0.5% | 156,400 |
| 2021/05/12 | 3,315 | 3,325 | 3,285 | 3,290 | -10 | -0.3% | 158,600 |
| 2021/05/11 | 3,385 | 3,400 | 3,300 | 3,300 | -100 | -2.9% | 161,000 |
| 2021/05/10 | 3,365 | 3,405 | 3,315 | 3,400 | +30 | +0.9% | 164,500 |
| 2021/05/07 | 3,375 | 3,415 | 3,355 | 3,370 | +30 | +0.9% | 244,700 |
| 2021/05/06 | 3,300 | 3,380 | 3,280 | 3,340 | +25 | +0.8% | 223,000 |
| 2021/04/30 | 3,325 | 3,355 | 3,310 | 3,315 | +15 | +0.5% | 252,400 |
| 2021/04/28 | 3,365 | 3,365 | 3,300 | 3,300 | -55 | -1.6% | 135,600 |
| 2021/04/27 | 3,370 | 3,385 | 3,340 | 3,355 | -15 | -0.4% | 106,500 |
| 2021/04/26 | 3,435 | 3,440 | 3,365 | 3,370 | -60 | -1.7% | 90,500 |
| 2021/04/23 | 3,410 | 3,450 | 3,410 | 3,430 | +20 | +0.6% | 76,400 |
| 2021/04/22 | 3,420 | 3,440 | 3,390 | 3,410 | +20 | +0.6% | 44,400 |
| 2021/04/21 | 3,410 | 3,430 | 3,370 | 3,390 | -70 | -2% | 89,400 |
| 2021/04/20 | 3,520 | 3,540 | 3,460 | 3,460 | -90 | -2.5% | 89,800 |
| 2021/04/19 | 3,565 | 3,585 | 3,550 | 3,550 | +10 | +0.3% | 44,400 |
| 2021/04/16 | 3,590 | 3,590 | 3,540 | 3,540 | -30 | -0.8% | 39,600 |
| 2021/04/15 | 3,560 | 3,595 | 3,555 | 3,570 | ±0 | ±0% | 36,300 |
| 2021/04/14 | 3,610 | 3,615 | 3,550 | 3,570 | -20 | -0.6% | 65,300 |
| 2021/04/13 | 3,570 | 3,605 | 3,565 | 3,590 | +20 | +0.6% | 51,400 |
| 2021/04/12 | 3,550 | 3,580 | 3,530 | 3,570 | +30 | +0.8% | 42,500 |
| 2021/04/09 | 3,550 | 3,585 | 3,535 | 3,540 | +20 | +0.6% | 63,900 |
| 2021/04/08 | 3,600 | 3,610 | 3,520 | 3,520 | -75 | -2.1% | 54,400 |
| 2021/04/07 | 3,555 | 3,605 | 3,545 | 3,595 | +55 | +1.6% | 50,900 |
| 2021/04/06 | 3,610 | 3,650 | 3,525 | 3,540 | -90 | -2.5% | 95,600 |
| 2021/04/05 | 3,675 | 3,680 | 3,615 | 3,630 | -35 | -1% | 53,200 |
| 2021/04/02 | 3,650 | 3,680 | 3,645 | 3,665 | +10 | +0.3% | 36,700 |
| 2021/04/01 | 3,620 | 3,690 | 3,620 | 3,655 | +55 | +1.5% | 68,100 |
951～
1000
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
