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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 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 |
1051～
1100
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 | 353,500円 | +7.5% | +6.3% | 2.55% | 14.01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 | 386,000円 | +7.8% | +0.9% | 1.45% | 24.99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 | 343,100円 | +12.6% | +18.3% | 2.62% | 13.24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 | 254,100円 | +4.1% | +1.1% | 2.56% | 12.21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
