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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 3,935 | 4,000 | 3,905 | 3,970 | +80 | +2.1% | 14,400 |
| 2014/11/20 | 3,935 | 3,960 | 3,885 | 3,890 | -45 | -1.1% | 7,600 |
| 2014/11/19 | 3,965 | 3,980 | 3,935 | 3,935 | -40 | -1% | 5,500 |
| 2014/11/18 | 3,835 | 3,975 | 3,835 | 3,975 | +105 | +2.7% | 8,000 |
| 2014/11/17 | 3,920 | 3,950 | 3,870 | 3,870 | -45 | -1.1% | 8,200 |
| 2014/11/14 | 3,965 | 3,965 | 3,905 | 3,915 | -55 | -1.4% | 19,200 |
| 2014/11/13 | 3,960 | 3,995 | 3,960 | 3,970 | +5 | +0.1% | 9,400 |
| 2014/11/12 | 3,995 | 3,995 | 3,945 | 3,965 | -10 | -0.3% | 9,000 |
| 2014/11/11 | 3,940 | 3,990 | 3,940 | 3,975 | +5 | +0.1% | 4,500 |
| 2014/11/10 | 3,950 | 3,980 | 3,920 | 3,970 | +15 | +0.4% | 4,100 |
| 2014/11/07 | 3,925 | 3,975 | 3,920 | 3,955 | +30 | +0.8% | 6,000 |
| 2014/11/06 | 3,965 | 4,000 | 3,910 | 3,925 | -65 | -1.6% | 8,900 |
| 2014/11/05 | 3,950 | 3,990 | 3,890 | 3,990 | +20 | +0.5% | 13,900 |
| 2014/11/04 | 3,990 | 4,005 | 3,865 | 3,970 | -25 | -0.6% | 28,100 |
| 2014/10/31 | 3,890 | 3,995 | 3,820 | 3,995 | +145 | +3.8% | 22,200 |
| 2014/10/30 | 3,840 | 3,865 | 3,825 | 3,850 | +15 | +0.4% | 10,600 |
| 2014/10/29 | 3,760 | 3,840 | 3,760 | 3,835 | +70 | +1.9% | 10,600 |
| 2014/10/28 | 3,785 | 3,785 | 3,765 | 3,765 | +5 | +0.1% | 3,400 |
| 2014/10/27 | 3,780 | 3,785 | 3,760 | 3,760 | +20 | +0.5% | 3,100 |
| 2014/10/24 | 3,780 | 3,780 | 3,700 | 3,740 | +60 | +1.6% | 6,600 |
| 2014/10/23 | 3,680 | 3,700 | 3,680 | 3,680 | -10 | -0.3% | 3,900 |
| 2014/10/22 | 3,700 | 3,705 | 3,670 | 3,690 | +35 | +1% | 8,600 |
| 2014/10/21 | 3,685 | 3,725 | 3,655 | 3,655 | -75 | -2% | 7,600 |
| 2014/10/20 | 3,715 | 3,765 | 3,700 | 3,730 | +75 | +2.1% | 7,300 |
| 2014/10/17 | 3,730 | 3,730 | 3,655 | 3,655 | -95 | -2.5% | 8,500 |
| 2014/10/16 | 3,730 | 3,790 | 3,730 | 3,750 | -95 | -2.5% | 10,600 |
| 2014/10/15 | 3,840 | 3,855 | 3,755 | 3,845 | +185 | +5.1% | 25,600 |
| 2014/10/14 | 3,685 | 3,760 | 3,660 | 3,660 | -50 | -1.3% | 13,600 |
| 2014/10/10 | 3,700 | 3,745 | 3,685 | 3,710 | -50 | -1.3% | 5,100 |
| 2014/10/09 | 3,800 | 3,810 | 3,710 | 3,760 | -40 | -1.1% | 14,000 |
| 2014/10/08 | 3,800 | 3,855 | 3,775 | 3,800 | -110 | -2.8% | 12,900 |
| 2014/10/07 | 3,850 | 3,935 | 3,850 | 3,910 | +40 | +1% | 8,100 |
| 2014/10/06 | 3,880 | 3,880 | 3,860 | 3,870 | +40 | +1% | 5,100 |
| 2014/10/03 | 3,835 | 3,875 | 3,820 | 3,830 | -15 | -0.4% | 6,800 |
| 2014/10/02 | 3,895 | 3,895 | 3,835 | 3,845 | -75 | -1.9% | 10,500 |
| 2014/10/01 | 3,915 | 3,940 | 3,865 | 3,920 | +70 | +1.8% | 11,800 |
| 2014/09/30 | 3,855 | 3,865 | 3,840 | 3,850 | +5 | +0.1% | 9,200 |
| 2014/09/29 | 3,870 | 3,875 | 3,840 | 3,845 | -20 | -0.5% | 7,400 |
| 2014/09/26 | 3,815 | 3,920 | 3,815 | 3,865 | -35 | -0.9% | 6,000 |
| 2014/09/25 | 3,890 | 3,900 | 3,875 | 3,900 | +30 | +0.8% | 9,400 |
| 2014/09/24 | 3,845 | 3,895 | 3,835 | 3,870 | +25 | +0.7% | 6,900 |
| 2014/09/22 | 3,895 | 3,905 | 3,830 | 3,845 | -60 | -1.5% | 11,600 |
| 2014/09/19 | 3,820 | 3,940 | 3,810 | 3,905 | +90 | +2.4% | 16,400 |
| 2014/09/18 | 3,790 | 3,815 | 3,780 | 3,815 | +30 | +0.8% | 9,300 |
| 2014/09/17 | 3,770 | 3,800 | 3,770 | 3,785 | -5 | -0.1% | 3,300 |
| 2014/09/16 | 3,760 | 3,795 | 3,760 | 3,790 | +10 | +0.3% | 4,500 |
| 2014/09/12 | 3,795 | 3,810 | 3,770 | 3,780 | -15 | -0.4% | 24,000 |
| 2014/09/11 | 3,775 | 3,810 | 3,755 | 3,795 | +20 | +0.5% | 15,900 |
| 2014/09/10 | 3,760 | 3,775 | 3,750 | 3,775 | +20 | +0.5% | 6,500 |
| 2014/09/09 | 3,770 | 3,775 | 3,755 | 3,755 | ±0 | ±0% | 6,800 |
2551～
2600
件表示中 / 3692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 | 310,500円 | +8.4% | +7.3% | 2.19% | 13.93倍 | 1.47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 | 191,900円 | +5.6% | +33.2% | 2.40% | 14.77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 | 878,000円 | +11.5% | +39.3% | 1.07% | 28.44倍 | 7.24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 | 312,900円 | +9.8% | +0.1% | 0.64% | 48.21倍 | 3.15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 | 204,900円 | +4.1% | +1.1% | 3.17% | 9.85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
