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 |
|---|---|---|---|---|---|---|---|
| 2020/08/21 | 3,915 | 3,930 | 3,875 | 3,885 | -30 | -0.8% | 21,400 |
| 2020/08/20 | 3,870 | 3,930 | 3,870 | 3,915 | +5 | +0.1% | 22,500 |
| 2020/08/19 | 3,950 | 3,950 | 3,895 | 3,910 | -40 | -1% | 29,100 |
| 2020/08/18 | 3,840 | 3,965 | 3,820 | 3,950 | +70 | +1.8% | 41,600 |
| 2020/08/17 | 3,940 | 3,985 | 3,875 | 3,880 | -60 | -1.5% | 47,200 |
| 2020/08/14 | 3,960 | 3,980 | 3,915 | 3,940 | -25 | -0.6% | 48,600 |
| 2020/08/13 | 3,990 | 3,990 | 3,920 | 3,965 | +65 | +1.7% | 125,000 |
| 2020/08/12 | 3,775 | 3,900 | 3,760 | 3,900 | +125 | +3.3% | 95,600 |
| 2020/08/11 | 3,705 | 3,805 | 3,660 | 3,775 | +120 | +3.3% | 104,000 |
| 2020/08/07 | 3,700 | 3,720 | 3,645 | 3,655 | -60 | -1.6% | 73,500 |
| 2020/08/06 | 3,790 | 3,790 | 3,715 | 3,715 | -75 | -2% | 55,400 |
| 2020/08/05 | 3,850 | 3,850 | 3,785 | 3,790 | -30 | -0.8% | 46,800 |
| 2020/08/04 | 3,885 | 3,910 | 3,820 | 3,820 | -15 | -0.4% | 65,300 |
| 2020/08/03 | 3,865 | 3,885 | 3,775 | 3,835 | +40 | +1.1% | 52,800 |
| 2020/07/31 | 3,900 | 3,915 | 3,795 | 3,795 | -5 | -0.1% | 145,200 |
| 2020/07/30 | 3,745 | 3,810 | 3,715 | 3,800 | +55 | +1.5% | 90,400 |
| 2020/07/29 | 3,695 | 3,750 | 3,670 | 3,745 | +55 | +1.5% | 61,300 |
| 2020/07/28 | 3,750 | 3,750 | 3,685 | 3,690 | -45 | -1.2% | 49,000 |
| 2020/07/27 | 3,685 | 3,735 | 3,655 | 3,735 | +50 | +1.4% | 77,900 |
| 2020/07/22 | 3,740 | 3,740 | 3,665 | 3,685 | -35 | -0.9% | 53,500 |
| 2020/07/21 | 3,750 | 3,755 | 3,680 | 3,720 | +30 | +0.8% | 101,400 |
| 2020/07/20 | 3,630 | 3,690 | 3,610 | 3,690 | +95 | +2.6% | 84,500 |
| 2020/07/17 | 3,580 | 3,645 | 3,555 | 3,595 | +20 | +0.6% | 110,500 |
| 2020/07/16 | 3,675 | 3,705 | 3,530 | 3,575 | -170 | -4.5% | 152,500 |
| 2020/07/15 | 3,725 | 3,760 | 3,645 | 3,745 | +15 | +0.4% | 132,900 |
| 2020/07/14 | 3,430 | 3,750 | 3,350 | 3,730 | +255 | +7.3% | 285,200 |
| 2020/07/13 | 3,390 | 3,495 | 3,355 | 3,475 | +155 | +4.7% | 120,200 |
| 2020/07/10 | 3,335 | 3,380 | 3,315 | 3,320 | -15 | -0.4% | 57,500 |
| 2020/07/09 | 3,350 | 3,375 | 3,290 | 3,335 | -10 | -0.3% | 85,400 |
| 2020/07/08 | 3,365 | 3,450 | 3,345 | 3,345 | -35 | -1% | 54,200 |
| 2020/07/07 | 3,350 | 3,390 | 3,315 | 3,380 | +25 | +0.7% | 58,300 |
| 2020/07/06 | 3,315 | 3,370 | 3,310 | 3,355 | +60 | +1.8% | 55,500 |
| 2020/07/03 | 3,240 | 3,295 | 3,220 | 3,295 | +75 | +2.3% | 60,400 |
| 2020/07/02 | 3,260 | 3,260 | 3,190 | 3,220 | -45 | -1.4% | 129,000 |
| 2020/07/01 | 3,325 | 3,340 | 3,250 | 3,265 | -85 | -2.5% | 80,000 |
| 2020/06/30 | 3,460 | 3,465 | 3,350 | 3,350 | -80 | -2.3% | 85,000 |
| 2020/06/29 | 3,330 | 3,440 | 3,330 | 3,430 | +65 | +1.9% | 111,700 |
| 2020/06/26 | 3,325 | 3,375 | 3,295 | 3,365 | +90 | +2.7% | 74,700 |
| 2020/06/25 | 3,285 | 3,330 | 3,260 | 3,275 | -20 | -0.6% | 87,900 |
| 2020/06/24 | 3,320 | 3,335 | 3,280 | 3,295 | -35 | -1.1% | 74,100 |
| 2020/06/23 | 3,355 | 3,355 | 3,305 | 3,330 | -20 | -0.6% | 54,700 |
| 2020/06/22 | 3,330 | 3,360 | 3,310 | 3,350 | +20 | +0.6% | 56,900 |
| 2020/06/19 | 3,390 | 3,390 | 3,330 | 3,330 | -25 | -0.7% | 153,800 |
| 2020/06/18 | 3,350 | 3,375 | 3,330 | 3,355 | -45 | -1.3% | 71,400 |
| 2020/06/17 | 3,400 | 3,445 | 3,375 | 3,400 | +5 | +0.1% | 107,400 |
| 2020/06/16 | 3,485 | 3,485 | 3,305 | 3,395 | -25 | -0.7% | 201,700 |
| 2020/06/15 | 3,405 | 3,465 | 3,385 | 3,420 | +10 | +0.3% | 134,200 |
| 2020/06/12 | 3,405 | 3,450 | 3,370 | 3,410 | -65 | -1.9% | 182,400 |
| 2020/06/11 | 3,540 | 3,560 | 3,460 | 3,475 | -40 | -1.1% | 115,300 |
| 2020/06/10 | 3,465 | 3,535 | 3,440 | 3,515 | +75 | +2.2% | 125,600 |
1151～
1200
件表示中 / 3693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 | 1.51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 | 192,600円 | +5.6% | +33.2% | 2.39% | 14.82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 | 891,000円 | +11.5% | +39.3% | 1.05% | 28.86倍 | 7.35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 | 314,600円 | +9.8% | +0.1% | 0.64% | 48.47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 | 205,600円 | +4.1% | +1.1% | 3.16% | 9.88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
