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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 4,385 | 4,470 | 4,385 | 4,450 | +100 | +2.3% | 45,100 |
| 2015/03/17 | 4,310 | 4,365 | 4,295 | 4,350 | +110 | +2.6% | 45,600 |
| 2015/03/16 | 4,230 | 4,270 | 4,185 | 4,240 | -20 | -0.5% | 83,900 |
| 2015/03/13 | 4,330 | 4,350 | 4,220 | 4,260 | +15 | +0.4% | 80,300 |
| 2015/03/12 | 4,200 | 4,275 | 4,200 | 4,245 | +80 | +1.9% | 44,300 |
| 2015/03/11 | 4,200 | 4,210 | 4,165 | 4,165 | -30 | -0.7% | 18,000 |
| 2015/03/10 | 4,200 | 4,230 | 4,180 | 4,195 | +15 | +0.4% | 31,100 |
| 2015/03/09 | 4,210 | 4,225 | 4,175 | 4,180 | -20 | -0.5% | 19,800 |
| 2015/03/06 | 4,150 | 4,200 | 4,140 | 4,200 | +40 | +1% | 32,500 |
| 2015/03/05 | 4,120 | 4,165 | 4,110 | 4,160 | +55 | +1.3% | 29,200 |
| 2015/03/04 | 4,130 | 4,135 | 4,105 | 4,105 | -15 | -0.4% | 19,500 |
| 2015/03/03 | 4,110 | 4,125 | 4,085 | 4,120 | +10 | +0.2% | 20,200 |
| 2015/03/02 | 4,125 | 4,140 | 4,090 | 4,110 | -15 | -0.4% | 26,900 |
| 2015/02/27 | 4,130 | 4,140 | 4,085 | 4,125 | -10 | -0.2% | 32,900 |
| 2015/02/26 | 4,125 | 4,145 | 4,115 | 4,135 | +25 | +0.6% | 31,800 |
| 2015/02/25 | 4,115 | 4,135 | 4,105 | 4,110 | -30 | -0.7% | 25,600 |
| 2015/02/24 | 4,135 | 4,155 | 4,120 | 4,140 | ±0 | ±0% | 24,600 |
| 2015/02/23 | 4,190 | 4,190 | 4,140 | 4,140 | -45 | -1.1% | 17,300 |
| 2015/02/20 | 4,210 | 4,210 | 4,160 | 4,185 | -15 | -0.4% | 24,800 |
| 2015/02/19 | 4,230 | 4,240 | 4,185 | 4,200 | -15 | -0.4% | 22,300 |
| 2015/02/18 | 4,150 | 4,215 | 4,145 | 4,215 | +90 | +2.2% | 23,800 |
| 2015/02/17 | 4,135 | 4,150 | 4,105 | 4,125 | -10 | -0.2% | 21,100 |
| 2015/02/16 | 4,190 | 4,190 | 4,130 | 4,135 | -5 | -0.1% | 15,100 |
| 2015/02/13 | 4,100 | 4,190 | 4,100 | 4,140 | -30 | -0.7% | 28,400 |
| 2015/02/12 | 4,125 | 4,185 | 4,125 | 4,170 | +65 | +1.6% | 29,000 |
| 2015/02/10 | 4,110 | 4,130 | 4,085 | 4,105 | +40 | +1% | 20,900 |
| 2015/02/09 | 4,070 | 4,070 | 4,050 | 4,065 | +25 | +0.6% | 12,600 |
| 2015/02/06 | 4,075 | 4,075 | 4,035 | 4,040 | -20 | -0.5% | 8,400 |
| 2015/02/05 | 4,030 | 4,130 | 4,030 | 4,060 | +40 | +1% | 33,200 |
| 2015/02/04 | 4,005 | 4,040 | 3,995 | 4,020 | +25 | +0.6% | 13,500 |
| 2015/02/03 | 3,960 | 4,000 | 3,950 | 3,995 | +95 | +2.4% | 18,000 |
| 2015/02/02 | 3,935 | 3,965 | 3,885 | 3,900 | -105 | -2.6% | 40,000 |
| 2015/01/30 | 4,035 | 4,040 | 3,970 | 4,005 | +40 | +1% | 47,400 |
| 2015/01/29 | 3,955 | 4,000 | 3,920 | 3,965 | +20 | +0.5% | 47,800 |
| 2015/01/28 | 3,975 | 4,000 | 3,935 | 3,945 | -20 | -0.5% | 28,600 |
| 2015/01/27 | 4,000 | 4,010 | 3,965 | 3,965 | -10 | -0.3% | 18,400 |
| 2015/01/26 | 3,960 | 3,975 | 3,935 | 3,975 | +5 | +0.1% | 11,500 |
| 2015/01/23 | 4,010 | 4,010 | 3,955 | 3,970 | -15 | -0.4% | 8,600 |
| 2015/01/22 | 4,020 | 4,020 | 3,935 | 3,985 | -15 | -0.4% | 10,700 |
| 2015/01/21 | 4,015 | 4,030 | 3,975 | 4,000 | -15 | -0.4% | 24,900 |
| 2015/01/20 | 3,945 | 4,030 | 3,945 | 4,015 | +75 | +1.9% | 17,400 |
| 2015/01/19 | 3,995 | 3,995 | 3,915 | 3,940 | +10 | +0.3% | 6,400 |
| 2015/01/16 | 4,000 | 4,005 | 3,915 | 3,930 | -90 | -2.2% | 24,600 |
| 2015/01/15 | 4,050 | 4,065 | 3,995 | 4,020 | -15 | -0.4% | 28,300 |
| 2015/01/14 | 3,880 | 4,045 | 3,870 | 4,035 | +240 | +6.3% | 48,900 |
| 2015/01/13 | 3,860 | 3,875 | 3,790 | 3,795 | -5 | -0.1% | 32,700 |
| 2015/01/09 | 3,785 | 3,820 | 3,770 | 3,800 | ±0 | ±0% | 12,300 |
| 2015/01/08 | 3,755 | 3,815 | 3,750 | 3,800 | +45 | +1.2% | 11,200 |
| 2015/01/07 | 3,790 | 3,790 | 3,715 | 3,755 | -40 | -1.1% | 16,800 |
| 2015/01/06 | 3,800 | 3,830 | 3,790 | 3,795 | -55 | -1.4% | 20,300 |
2551～
2600
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
