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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,895 | 3,905 | 3,825 | 3,875 | -25 | -0.6% | 50,200 |
| 2020/09/28 | 3,885 | 3,925 | 3,850 | 3,900 | +35 | +0.9% | 87,500 |
| 2020/09/25 | 3,775 | 3,870 | 3,775 | 3,865 | +105 | +2.8% | 78,300 |
| 2020/09/24 | 3,755 | 3,790 | 3,735 | 3,760 | +5 | +0.1% | 53,100 |
| 2020/09/23 | 3,680 | 3,790 | 3,675 | 3,755 | +30 | +0.8% | 61,900 |
| 2020/09/18 | 3,680 | 3,735 | 3,670 | 3,725 | +45 | +1.2% | 95,100 |
| 2020/09/17 | 3,675 | 3,690 | 3,630 | 3,680 | ±0 | ±0% | 24,500 |
| 2020/09/16 | 3,615 | 3,680 | 3,615 | 3,680 | +80 | +2.2% | 40,900 |
| 2020/09/15 | 3,710 | 3,720 | 3,600 | 3,600 | -155 | -4.1% | 39,400 |
| 2020/09/14 | 3,740 | 3,770 | 3,700 | 3,755 | +75 | +2% | 50,300 |
| 2020/09/11 | 3,630 | 3,680 | 3,570 | 3,680 | +65 | +1.8% | 51,600 |
| 2020/09/10 | 3,645 | 3,650 | 3,610 | 3,615 | +20 | +0.6% | 55,800 |
| 2020/09/09 | 3,590 | 3,615 | 3,540 | 3,595 | -25 | -0.7% | 54,100 |
| 2020/09/08 | 3,590 | 3,625 | 3,550 | 3,620 | +20 | +0.6% | 52,500 |
| 2020/09/07 | 3,680 | 3,690 | 3,585 | 3,600 | -80 | -2.2% | 39,400 |
| 2020/09/04 | 3,730 | 3,770 | 3,680 | 3,680 | -100 | -2.6% | 50,900 |
| 2020/09/03 | 3,870 | 3,880 | 3,780 | 3,780 | -25 | -0.7% | 32,900 |
| 2020/09/02 | 3,770 | 3,815 | 3,745 | 3,805 | +40 | +1.1% | 39,500 |
| 2020/09/01 | 3,810 | 3,815 | 3,735 | 3,765 | -60 | -1.6% | 33,600 |
| 2020/08/31 | 3,825 | 3,860 | 3,800 | 3,825 | +30 | +0.8% | 33,400 |
| 2020/08/28 | 3,805 | 3,855 | 3,750 | 3,795 | -35 | -0.9% | 83,300 |
| 2020/08/27 | 3,875 | 3,890 | 3,815 | 3,830 | -25 | -0.6% | 27,000 |
| 2020/08/26 | 3,905 | 3,905 | 3,840 | 3,855 | -55 | -1.4% | 34,000 |
| 2020/08/25 | 3,870 | 3,950 | 3,860 | 3,910 | +70 | +1.8% | 75,000 |
| 2020/08/24 | 3,870 | 3,910 | 3,820 | 3,840 | -45 | -1.2% | 90,100 |
| 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 |
1201～
1250
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
