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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 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 |
| 2020/11/02 | 3,430 | 3,530 | 3,430 | 3,495 | +125 | +3.7% | 96,400 |
| 2020/10/30 | 3,480 | 3,480 | 3,370 | 3,370 | -110 | -3.2% | 95,100 |
| 2020/10/29 | 3,435 | 3,505 | 3,425 | 3,480 | +65 | +1.9% | 124,800 |
| 2020/10/28 | 3,325 | 3,425 | 3,320 | 3,415 | +45 | +1.3% | 83,600 |
| 2020/10/27 | 3,320 | 3,370 | 3,295 | 3,370 | +25 | +0.7% | 61,100 |
| 2020/10/26 | 3,330 | 3,355 | 3,320 | 3,345 | +25 | +0.8% | 28,300 |
| 2020/10/23 | 3,355 | 3,365 | 3,305 | 3,320 | -40 | -1.2% | 35,500 |
| 2020/10/22 | 3,450 | 3,450 | 3,360 | 3,360 | -110 | -3.2% | 49,700 |
| 2020/10/21 | 3,470 | 3,505 | 3,460 | 3,470 | +30 | +0.9% | 38,500 |
| 2020/10/20 | 3,440 | 3,465 | 3,420 | 3,440 | -25 | -0.7% | 50,500 |
| 2020/10/19 | 3,420 | 3,475 | 3,400 | 3,465 | +70 | +2.1% | 50,200 |
| 2020/10/16 | 3,390 | 3,440 | 3,350 | 3,395 | +5 | +0.1% | 60,100 |
| 2020/10/15 | 3,480 | 3,505 | 3,390 | 3,390 | -110 | -3.1% | 47,600 |
| 2020/10/14 | 3,480 | 3,530 | 3,475 | 3,500 | -5 | -0.1% | 56,400 |
| 2020/10/13 | 3,520 | 3,540 | 3,490 | 3,505 | -10 | -0.3% | 40,300 |
| 2020/10/12 | 3,570 | 3,595 | 3,485 | 3,515 | -55 | -1.5% | 53,300 |
| 2020/10/09 | 3,615 | 3,615 | 3,535 | 3,570 | -30 | -0.8% | 67,500 |
| 2020/10/08 | 3,545 | 3,615 | 3,520 | 3,600 | +65 | +1.8% | 100,700 |
| 2020/10/07 | 3,550 | 3,610 | 3,515 | 3,535 | ±0 | ±0% | 120,300 |
| 2020/10/06 | 3,710 | 3,710 | 3,485 | 3,535 | -170 | -4.6% | 256,300 |
| 2020/10/05 | 3,675 | 3,730 | 3,665 | 3,705 | +35 | +1% | 111,800 |
| 2020/10/02 | 3,685 | 3,710 | 3,635 | 3,670 | - | - | 129,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,880 | 3,880 | 3,685 | 3,685 | -190 | -4.9% | 85,600 |
1151～
1200
件表示中 / 3768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 | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99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 | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96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 | 343,500円 | +12.6% | +18.3% | 2.62% | 13.26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 | 253,800円 | +4.1% | +1.1% | 2.56% | 12.20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
