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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,590 | 3,635 | 3,560 | 3,620 | +50 | +1.4% | 67,300 |
| 2021/01/15 | 3,685 | 3,685 | 3,565 | 3,570 | -120 | -3.3% | 109,100 |
| 2021/01/14 | 3,700 | 3,730 | 3,625 | 3,690 | -45 | -1.2% | 147,500 |
| 2021/01/13 | 4,000 | 4,010 | 3,705 | 3,735 | -130 | -3.4% | 220,700 |
| 2021/01/12 | 3,920 | 3,980 | 3,835 | 3,865 | -125 | -3.1% | 101,500 |
| 2021/01/08 | 3,880 | 3,990 | 3,870 | 3,990 | +85 | +2.2% | 71,500 |
| 2021/01/07 | 3,850 | 3,920 | 3,840 | 3,905 | +15 | +0.4% | 89,900 |
| 2021/01/06 | 3,865 | 3,895 | 3,850 | 3,890 | +55 | +1.4% | 46,500 |
| 2021/01/05 | 3,835 | 3,870 | 3,790 | 3,835 | +30 | +0.8% | 56,200 |
| 2021/01/04 | 3,880 | 3,885 | 3,780 | 3,805 | -70 | -1.8% | 75,600 |
| 2020/12/30 | 3,870 | 3,890 | 3,810 | 3,875 | +20 | +0.5% | 65,400 |
| 2020/12/29 | 3,800 | 3,865 | 3,775 | 3,855 | +75 | +2% | 74,100 |
| 2020/12/28 | 3,790 | 3,820 | 3,765 | 3,780 | +20 | +0.5% | 70,900 |
| 2020/12/25 | 3,790 | 3,790 | 3,730 | 3,760 | +10 | +0.3% | 40,400 |
| 2020/12/24 | 3,715 | 3,750 | 3,700 | 3,750 | +70 | +1.9% | 34,500 |
| 2020/12/23 | 3,620 | 3,695 | 3,615 | 3,680 | +65 | +1.8% | 43,600 |
| 2020/12/22 | 3,660 | 3,670 | 3,605 | 3,615 | -65 | -1.8% | 51,700 |
| 2020/12/21 | 3,715 | 3,740 | 3,665 | 3,680 | -55 | -1.5% | 61,800 |
| 2020/12/18 | 3,700 | 3,755 | 3,685 | 3,735 | +20 | +0.5% | 50,200 |
| 2020/12/17 | 3,695 | 3,720 | 3,650 | 3,715 | +10 | +0.3% | 34,200 |
| 2020/12/16 | 3,835 | 3,835 | 3,700 | 3,705 | -95 | -2.5% | 71,800 |
| 2020/12/15 | 3,770 | 3,840 | 3,710 | 3,800 | +20 | +0.5% | 70,100 |
| 2020/12/14 | 3,850 | 3,880 | 3,780 | 3,780 | -105 | -2.7% | 69,200 |
| 2020/12/11 | 3,845 | 3,900 | 3,810 | 3,885 | +80 | +2.1% | 79,100 |
| 2020/12/10 | 3,790 | 3,815 | 3,750 | 3,805 | -25 | -0.7% | 52,400 |
| 2020/12/09 | 3,715 | 3,830 | 3,710 | 3,830 | +115 | +3.1% | 82,700 |
| 2020/12/08 | 3,750 | 3,775 | 3,715 | 3,715 | -85 | -2.2% | 147,900 |
| 2020/12/07 | 3,830 | 3,830 | 3,760 | 3,800 | -10 | -0.3% | 79,400 |
| 2020/12/04 | 3,705 | 3,810 | 3,705 | 3,810 | +95 | +2.6% | 81,100 |
| 2020/12/03 | 3,645 | 3,735 | 3,640 | 3,715 | +55 | +1.5% | 73,100 |
| 2020/12/02 | 3,740 | 3,750 | 3,640 | 3,660 | -65 | -1.7% | 111,300 |
| 2020/12/01 | 3,690 | 3,765 | 3,670 | 3,725 | +15 | +0.4% | 150,500 |
| 2020/11/30 | 3,760 | 3,760 | 3,690 | 3,710 | -80 | -2.1% | 99,800 |
| 2020/11/27 | 3,845 | 3,855 | 3,760 | 3,790 | -20 | -0.5% | 121,300 |
| 2020/11/26 | 3,670 | 3,830 | 3,665 | 3,810 | +140 | +3.8% | 125,200 |
| 2020/11/25 | 3,680 | 3,710 | 3,650 | 3,670 | -5 | -0.1% | 95,100 |
| 2020/11/24 | 3,720 | 3,750 | 3,665 | 3,675 | ±0 | ±0% | 72,400 |
| 2020/11/20 | 3,675 | 3,710 | 3,645 | 3,675 | ±0 | ±0% | 62,500 |
| 2020/11/19 | 3,640 | 3,675 | 3,615 | 3,675 | +15 | +0.4% | 72,100 |
| 2020/11/18 | 3,615 | 3,680 | 3,610 | 3,660 | -15 | -0.4% | 65,000 |
| 2020/11/17 | 3,675 | 3,700 | 3,525 | 3,675 | -10 | -0.3% | 88,900 |
| 2020/11/16 | 3,720 | 3,760 | 3,680 | 3,685 | -45 | -1.2% | 109,300 |
| 2020/11/13 | 3,785 | 3,805 | 3,705 | 3,730 | -55 | -1.5% | 99,200 |
| 2020/11/12 | 3,775 | 3,785 | 3,725 | 3,785 | +25 | +0.7% | 55,700 |
| 2020/11/11 | 3,735 | 3,760 | 3,700 | 3,760 | +65 | +1.8% | 105,600 |
| 2020/11/10 | 3,725 | 3,725 | 3,645 | 3,695 | +10 | +0.3% | 127,600 |
| 2020/11/09 | 3,685 | 3,735 | 3,660 | 3,685 | +70 | +1.9% | 66,100 |
| 2020/11/06 | 3,570 | 3,640 | 3,560 | 3,615 | +55 | +1.5% | 74,200 |
| 2020/11/05 | 3,525 | 3,585 | 3,510 | 3,560 | +40 | +1.1% | 139,900 |
| 2020/11/04 | 3,535 | 3,545 | 3,475 | 3,520 | +25 | +0.7% | 107,200 |
1051～
1100
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
