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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 2,844 | 2,852 | 2,820 | 2,836 | -8 | -0.3% | 73,200 |
| 2018/07/26 | 2,808 | 2,848 | 2,797 | 2,844 | +54 | +1.9% | 66,500 |
| 2018/07/25 | 2,799 | 2,800 | 2,782 | 2,790 | +8 | +0.3% | 33,300 |
| 2018/07/24 | 2,801 | 2,813 | 2,778 | 2,782 | +3 | +0.1% | 62,800 |
| 2018/07/23 | 2,798 | 2,805 | 2,754 | 2,779 | ±0 | ±0% | 75,800 |
| 2018/07/20 | 2,800 | 2,824 | 2,766 | 2,779 | -33 | -1.2% | 87,000 |
| 2018/07/19 | 2,858 | 2,859 | 2,804 | 2,812 | -46 | -1.6% | 75,900 |
| 2018/07/18 | 2,920 | 2,920 | 2,852 | 2,858 | -27 | -0.9% | 110,300 |
| 2018/07/17 | 2,848 | 2,885 | 2,835 | 2,885 | +54 | +1.9% | 114,500 |
| 2018/07/13 | 2,795 | 2,832 | 2,765 | 2,831 | +86 | +3.1% | 140,100 |
| 2018/07/12 | 2,770 | 2,800 | 2,734 | 2,745 | -20 | -0.7% | 106,000 |
| 2018/07/11 | 2,813 | 2,815 | 2,746 | 2,765 | -77 | -2.7% | 173,200 |
| 2018/07/10 | 3,095 | 3,100 | 2,809 | 2,842 | -193 | -6.4% | 282,000 |
| 2018/07/09 | 2,959 | 3,075 | 2,954 | 3,035 | +81 | +2.7% | 104,200 |
| 2018/07/06 | 2,982 | 2,999 | 2,933 | 2,954 | -14 | -0.5% | 153,200 |
| 2018/07/05 | 3,015 | 3,025 | 2,965 | 2,968 | -47 | -1.6% | 122,000 |
| 2018/07/04 | 2,960 | 3,045 | 2,950 | 3,015 | +31 | +1% | 135,400 |
| 2018/07/03 | 3,025 | 3,045 | 2,967 | 2,984 | -41 | -1.4% | 90,300 |
| 2018/07/02 | 3,165 | 3,165 | 3,025 | 3,025 | -160 | -5% | 96,800 |
| 2018/06/29 | 3,175 | 3,200 | 3,140 | 3,185 | -10 | -0.3% | 54,200 |
| 2018/06/28 | 3,230 | 3,235 | 3,175 | 3,195 | -70 | -2.1% | 59,100 |
| 2018/06/27 | 3,215 | 3,285 | 3,205 | 3,265 | +50 | +1.6% | 96,700 |
| 2018/06/26 | 3,175 | 3,220 | 3,175 | 3,215 | +10 | +0.3% | 59,200 |
| 2018/06/25 | 3,200 | 3,230 | 3,190 | 3,205 | -60 | -1.8% | 53,600 |
| 2018/06/22 | 3,205 | 3,265 | 3,190 | 3,265 | +30 | +0.9% | 71,600 |
| 2018/06/21 | 3,225 | 3,280 | 3,225 | 3,235 | -20 | -0.6% | 63,400 |
| 2018/06/20 | 3,230 | 3,290 | 3,200 | 3,255 | -30 | -0.9% | 85,100 |
| 2018/06/19 | 3,310 | 3,355 | 3,280 | 3,285 | -75 | -2.2% | 103,500 |
| 2018/06/18 | 3,350 | 3,380 | 3,335 | 3,360 | +15 | +0.4% | 44,900 |
| 2018/06/15 | 3,345 | 3,360 | 3,330 | 3,345 | +30 | +0.9% | 68,200 |
| 2018/06/14 | 3,340 | 3,350 | 3,305 | 3,315 | -40 | -1.2% | 46,500 |
| 2018/06/13 | 3,355 | 3,390 | 3,355 | 3,355 | +10 | +0.3% | 28,200 |
| 2018/06/12 | 3,305 | 3,355 | 3,285 | 3,345 | +45 | +1.4% | 90,600 |
| 2018/06/11 | 3,300 | 3,320 | 3,275 | 3,300 | +25 | +0.8% | 72,300 |
| 2018/06/08 | 3,330 | 3,345 | 3,270 | 3,275 | -85 | -2.5% | 117,800 |
| 2018/06/07 | 3,420 | 3,420 | 3,330 | 3,360 | -10 | -0.3% | 110,300 |
| 2018/06/06 | 3,400 | 3,440 | 3,360 | 3,370 | -5 | -0.1% | 131,400 |
| 2018/06/05 | 3,315 | 3,385 | 3,315 | 3,375 | +75 | +2.3% | 166,500 |
| 2018/06/04 | 3,250 | 3,300 | 3,220 | 3,300 | +50 | +1.5% | 106,600 |
| 2018/06/01 | 3,225 | 3,270 | 3,200 | 3,250 | +5 | +0.2% | 112,400 |
| 2018/05/31 | 3,215 | 3,245 | 3,170 | 3,245 | +60 | +1.9% | 134,400 |
| 2018/05/30 | 3,170 | 3,260 | 3,170 | 3,185 | +15 | +0.5% | 195,600 |
| 2018/05/29 | 3,260 | 3,270 | 3,145 | 3,170 | -105 | -3.2% | 453,500 |
| 2018/05/28 | 3,300 | 3,315 | 3,260 | 3,275 | -5 | -0.2% | 910,700 |
| 2018/05/25 | 3,300 | 3,305 | 3,235 | 3,280 | +5 | +0.2% | 742,800 |
| 2018/05/24 | 3,300 | 3,315 | 3,275 | 3,275 | -25 | -0.8% | 476,700 |
| 2018/05/23 | 3,310 | 3,325 | 3,290 | 3,300 | +10 | +0.3% | 373,400 |
| 2018/05/22 | 3,300 | 3,315 | 3,290 | 3,290 | -10 | -0.3% | 119,800 |
| 2018/05/21 | 3,320 | 3,335 | 3,290 | 3,300 | -35 | -1% | 255,100 |
| 2018/05/18 | 3,310 | 3,340 | 3,285 | 3,335 | +30 | +0.9% | 97,700 |
1651～
1700
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
