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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/09/08 | 3,735 | 3,755 | 3,735 | 3,755 | +15 | +0.4% | 8,200 |
| 2014/09/05 | 3,735 | 3,750 | 3,730 | 3,740 | +5 | +0.1% | 5,500 |
| 2014/09/04 | 3,730 | 3,745 | 3,720 | 3,735 | -10 | -0.3% | 9,300 |
| 2014/09/03 | 3,720 | 3,745 | 3,690 | 3,745 | +25 | +0.7% | 4,900 |
| 2014/09/02 | 3,740 | 3,745 | 3,705 | 3,720 | +45 | +1.2% | 11,200 |
| 2014/09/01 | 3,620 | 3,685 | 3,615 | 3,675 | +25 | +0.7% | 6,200 |
| 2014/08/29 | 3,680 | 3,680 | 3,635 | 3,650 | -40 | -1.1% | 3,300 |
| 2014/08/28 | 3,685 | 3,700 | 3,680 | 3,690 | +5 | +0.1% | 5,100 |
| 2014/08/27 | 3,705 | 3,730 | 3,670 | 3,685 | -45 | -1.2% | 6,700 |
| 2014/08/26 | 3,725 | 3,760 | 3,725 | 3,730 | +5 | +0.1% | 3,700 |
| 2014/08/25 | 3,775 | 3,775 | 3,700 | 3,725 | -50 | -1.3% | 8,800 |
| 2014/08/22 | 3,770 | 3,775 | 3,745 | 3,775 | +20 | +0.5% | 6,700 |
| 2014/08/21 | 3,725 | 3,760 | 3,725 | 3,755 | +30 | +0.8% | 8,000 |
| 2014/08/20 | 3,730 | 3,735 | 3,720 | 3,725 | -20 | -0.5% | 12,800 |
| 2014/08/19 | 3,745 | 3,745 | 3,735 | 3,745 | ±0 | ±0% | 3,900 |
| 2014/08/18 | 3,740 | 3,760 | 3,710 | 3,745 | +5 | +0.1% | 5,300 |
| 2014/08/15 | 3,705 | 3,740 | 3,705 | 3,740 | +5 | +0.1% | 4,700 |
| 2014/08/14 | 3,700 | 3,735 | 3,700 | 3,735 | +30 | +0.8% | 3,100 |
| 2014/08/13 | 3,715 | 3,725 | 3,660 | 3,705 | -30 | -0.8% | 11,000 |
| 2014/08/12 | 3,730 | 3,745 | 3,730 | 3,735 | +5 | +0.1% | 4,700 |
| 2014/08/11 | 3,685 | 3,730 | 3,685 | 3,730 | +60 | +1.6% | 9,700 |
| 2014/08/08 | 3,760 | 3,760 | 3,665 | 3,670 | -90 | -2.4% | 16,300 |
| 2014/08/07 | 3,740 | 3,760 | 3,730 | 3,760 | +25 | +0.7% | 5,500 |
| 2014/08/06 | 3,735 | 3,755 | 3,715 | 3,735 | -30 | -0.8% | 10,800 |
2651～
2700
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
