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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 2020/06/09 | 3,410 | 3,460 | 3,390 | 3,440 | +45 | +1.3% | 80,200 |
| 2020/06/08 | 3,455 | 3,455 | 3,355 | 3,395 | -60 | -1.7% | 119,600 |
| 2020/06/05 | 3,545 | 3,550 | 3,455 | 3,455 | -80 | -2.3% | 83,000 |
| 2020/06/04 | 3,485 | 3,540 | 3,465 | 3,535 | +85 | +2.5% | 136,300 |
| 2020/06/03 | 3,500 | 3,500 | 3,430 | 3,450 | -35 | -1% | 113,400 |
| 2020/06/02 | 3,455 | 3,490 | 3,430 | 3,485 | +35 | +1% | 111,700 |
| 2020/06/01 | 3,440 | 3,465 | 3,370 | 3,450 | +40 | +1.2% | 130,800 |
| 2020/05/29 | 3,285 | 3,435 | 3,285 | 3,410 | +115 | +3.5% | 252,500 |
| 2020/05/28 | 3,235 | 3,295 | 3,190 | 3,295 | +40 | +1.2% | 755,700 |
| 2020/05/27 | 3,265 | 3,285 | 3,220 | 3,255 | ±0 | ±0% | 596,100 |
| 2020/05/26 | 3,290 | 3,305 | 3,225 | 3,255 | -20 | -0.6% | 275,200 |
| 2020/05/25 | 3,280 | 3,315 | 3,245 | 3,275 | +35 | +1.1% | 713,800 |
| 2020/05/22 | 3,245 | 3,285 | 3,235 | 3,240 | -10 | -0.3% | 264,900 |
| 2020/05/21 | 3,175 | 3,265 | 3,160 | 3,250 | +80 | +2.5% | 372,900 |
| 2020/05/20 | 3,145 | 3,185 | 3,125 | 3,170 | +50 | +1.6% | 157,700 |
| 2020/05/19 | 3,195 | 3,205 | 3,110 | 3,120 | -50 | -1.6% | 201,700 |
| 2020/05/18 | 3,105 | 3,175 | 3,105 | 3,170 | +75 | +2.4% | 193,200 |
| 2020/05/15 | 3,030 | 3,095 | 3,020 | 3,095 | +75 | +2.5% | 261,500 |
| 2020/05/14 | 3,060 | 3,075 | 3,020 | 3,020 | -55 | -1.8% | 121,200 |
| 2020/05/13 | 3,060 | 3,090 | 3,050 | 3,075 | ±0 | ±0% | 116,100 |
| 2020/05/12 | 3,060 | 3,100 | 3,060 | 3,075 | ±0 | ±0% | 242,600 |
| 2020/05/11 | 3,115 | 3,115 | 3,065 | 3,075 | -25 | -0.8% | 262,700 |
| 2020/05/08 | 3,100 | 3,145 | 3,060 | 3,100 | +20 | +0.6% | 138,200 |
| 2020/05/07 | 3,040 | 3,085 | 3,030 | 3,080 | -5 | -0.2% | 112,500 |
| 2020/05/01 | 3,070 | 3,145 | 3,060 | 3,085 | +20 | +0.7% | 178,600 |
1251～
1300
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
