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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,745 | 3,745 | 3,585 | 3,600 | -185 | -4.9% | 114,400 |
| 2021/03/30 | 3,810 | 3,815 | 3,765 | 3,785 | -15 | -0.4% | 80,200 |
| 2021/03/29 | 3,730 | 3,800 | 3,725 | 3,800 | +95 | +2.6% | 105,100 |
| 2021/03/26 | 3,685 | 3,720 | 3,675 | 3,705 | +25 | +0.7% | 61,500 |
| 2021/03/25 | 3,670 | 3,695 | 3,655 | 3,680 | +40 | +1.1% | 56,400 |
| 2021/03/24 | 3,705 | 3,725 | 3,640 | 3,640 | -65 | -1.8% | 85,100 |
| 2021/03/23 | 3,710 | 3,740 | 3,695 | 3,705 | -5 | -0.1% | 50,800 |
| 2021/03/22 | 3,690 | 3,725 | 3,685 | 3,710 | +20 | +0.5% | 82,700 |
| 2021/03/19 | 3,675 | 3,715 | 3,665 | 3,690 | +10 | +0.3% | 89,500 |
| 2021/03/18 | 3,655 | 3,690 | 3,630 | 3,680 | +25 | +0.7% | 64,100 |
| 2021/03/17 | 3,615 | 3,655 | 3,600 | 3,655 | +20 | +0.6% | 69,900 |
| 2021/03/16 | 3,605 | 3,640 | 3,600 | 3,635 | +30 | +0.8% | 72,700 |
| 2021/03/15 | 3,575 | 3,620 | 3,570 | 3,605 | +50 | +1.4% | 69,100 |
| 2021/03/12 | 3,550 | 3,555 | 3,505 | 3,555 | +25 | +0.7% | 79,400 |
| 2021/03/11 | 3,465 | 3,530 | 3,450 | 3,530 | +90 | +2.6% | 83,600 |
| 2021/03/10 | 3,440 | 3,460 | 3,395 | 3,440 | +25 | +0.7% | 88,500 |
| 2021/03/09 | 3,370 | 3,425 | 3,345 | 3,415 | +75 | +2.2% | 63,700 |
| 2021/03/08 | 3,360 | 3,380 | 3,305 | 3,340 | +10 | +0.3% | 59,500 |
| 2021/03/05 | 3,285 | 3,345 | 3,280 | 3,330 | +45 | +1.4% | 77,900 |
| 2021/03/04 | 3,250 | 3,295 | 3,230 | 3,285 | +5 | +0.2% | 65,800 |
| 2021/03/03 | 3,290 | 3,295 | 3,255 | 3,280 | -10 | -0.3% | 70,400 |
| 2021/03/02 | 3,330 | 3,340 | 3,280 | 3,290 | -45 | -1.3% | 103,400 |
| 2021/03/01 | 3,255 | 3,350 | 3,250 | 3,335 | +100 | +3.1% | 80,700 |
| 2021/02/26 | 3,315 | 3,315 | 3,235 | 3,235 | -90 | -2.7% | 135,200 |
| 2021/02/25 | 3,370 | 3,370 | 3,315 | 3,325 | -20 | -0.6% | 75,300 |
| 2021/02/24 | 3,385 | 3,390 | 3,320 | 3,345 | -50 | -1.5% | 102,300 |
| 2021/02/22 | 3,410 | 3,420 | 3,375 | 3,395 | -10 | -0.3% | 48,000 |
| 2021/02/19 | 3,400 | 3,430 | 3,380 | 3,405 | -15 | -0.4% | 57,700 |
| 2021/02/18 | 3,410 | 3,425 | 3,400 | 3,420 | +5 | +0.1% | 142,300 |
| 2021/02/17 | 3,420 | 3,465 | 3,410 | 3,415 | -25 | -0.7% | 69,100 |
| 2021/02/16 | 3,435 | 3,455 | 3,430 | 3,440 | +5 | +0.1% | 74,000 |
| 2021/02/15 | 3,425 | 3,445 | 3,405 | 3,435 | +10 | +0.3% | 68,700 |
| 2021/02/12 | 3,480 | 3,485 | 3,415 | 3,425 | -85 | -2.4% | 91,200 |
| 2021/02/10 | 3,540 | 3,550 | 3,500 | 3,510 | -25 | -0.7% | 73,700 |
| 2021/02/09 | 3,500 | 3,540 | 3,470 | 3,535 | +10 | +0.3% | 91,100 |
| 2021/02/08 | 3,465 | 3,550 | 3,450 | 3,525 | +20 | +0.6% | 117,000 |
| 2021/02/05 | 3,480 | 3,505 | 3,455 | 3,505 | +10 | +0.3% | 142,400 |
| 2021/02/04 | 3,460 | 3,505 | 3,445 | 3,495 | +25 | +0.7% | 86,100 |
| 2021/02/03 | 3,445 | 3,475 | 3,420 | 3,470 | +25 | +0.7% | 95,300 |
| 2021/02/02 | 3,415 | 3,455 | 3,405 | 3,445 | +45 | +1.3% | 76,200 |
| 2021/02/01 | 3,400 | 3,435 | 3,390 | 3,400 | ±0 | ±0% | 77,900 |
| 2021/01/29 | 3,420 | 3,450 | 3,400 | 3,400 | -35 | -1% | 129,000 |
| 2021/01/28 | 3,395 | 3,460 | 3,365 | 3,435 | ±0 | ±0% | 389,400 |
| 2021/01/27 | 3,430 | 3,460 | 3,415 | 3,435 | +5 | +0.1% | 121,900 |
| 2021/01/26 | 3,440 | 3,465 | 3,425 | 3,430 | ±0 | ±0% | 85,300 |
| 2021/01/25 | 3,470 | 3,470 | 3,415 | 3,430 | -30 | -0.9% | 71,700 |
| 2021/01/22 | 3,445 | 3,495 | 3,435 | 3,460 | +5 | +0.1% | 86,100 |
| 2021/01/21 | 3,440 | 3,495 | 3,430 | 3,455 | +15 | +0.4% | 83,900 |
| 2021/01/20 | 3,485 | 3,485 | 3,405 | 3,440 | -55 | -1.6% | 99,000 |
| 2021/01/19 | 3,620 | 3,630 | 3,490 | 3,495 | -125 | -3.5% | 101,800 |
1001～
1050
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 | 317,000円 | +8.4% | +7.3% | 2.15% | 14.22倍 | 1.50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 | 193,500円 | +5.6% | +33.2% | 2.38% | 14.89倍 | 0.90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 | 893,000円 | +11.5% | +39.3% | 1.05% | 28.93倍 | 7.36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 | 315,300円 | +9.8% | +0.1% | 0.63% | 48.58倍 | 3.17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 | 207,000円 | +4.1% | +1.1% | 3.14% | 9.95倍 | 1.29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
