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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 3,445 | 3,465 | 3,435 | 3,455 | +5 | +0.1% | 10,100 |
| 2014/06/26 | 3,485 | 3,485 | 3,450 | 3,450 | -15 | -0.4% | 6,400 |
| 2014/06/25 | 3,485 | 3,485 | 3,465 | 3,465 | -15 | -0.4% | 9,100 |
| 2014/06/24 | 3,450 | 3,480 | 3,445 | 3,480 | +35 | +1% | 10,300 |
| 2014/06/23 | 3,445 | 3,450 | 3,435 | 3,445 | +10 | +0.3% | 6,800 |
| 2014/06/20 | 3,475 | 3,475 | 3,435 | 3,435 | -35 | -1% | 27,100 |
| 2014/06/19 | 3,435 | 3,470 | 3,425 | 3,470 | +40 | +1.2% | 24,300 |
| 2014/06/18 | 3,425 | 3,435 | 3,415 | 3,430 | +15 | +0.4% | 8,000 |
| 2014/06/17 | 3,410 | 3,420 | 3,395 | 3,415 | +30 | +0.9% | 12,200 |
| 2014/06/16 | 3,395 | 3,420 | 3,380 | 3,385 | -20 | -0.6% | 10,600 |
| 2014/06/13 | 3,365 | 3,420 | 3,365 | 3,405 | +15 | +0.4% | 18,500 |
| 2014/06/12 | 3,380 | 3,405 | 3,360 | 3,390 | +15 | +0.4% | 18,300 |
| 2014/06/11 | 3,385 | 3,385 | 3,365 | 3,375 | ±0 | ±0% | 15,800 |
| 2014/06/10 | 3,410 | 3,420 | 3,355 | 3,375 | -35 | -1% | 24,100 |
| 2014/06/09 | 3,410 | 3,425 | 3,405 | 3,410 | -5 | -0.1% | 17,000 |
| 2014/06/06 | 3,410 | 3,425 | 3,405 | 3,415 | -20 | -0.6% | 22,400 |
| 2014/06/05 | 3,440 | 3,450 | 3,425 | 3,435 | -5 | -0.1% | 12,400 |
| 2014/06/04 | 3,430 | 3,440 | 3,410 | 3,440 | -5 | -0.1% | 11,300 |
| 2014/06/03 | 3,445 | 3,450 | 3,430 | 3,445 | ±0 | ±0% | 17,500 |
| 2014/06/02 | 3,415 | 3,455 | 3,410 | 3,445 | +45 | +1.3% | 33,100 |
| 2014/05/30 | 3,395 | 3,405 | 3,385 | 3,400 | ±0 | ±0% | 24,800 |
| 2014/05/29 | 3,380 | 3,405 | 3,365 | 3,400 | +30 | +0.9% | 32,300 |
| 2014/05/28 | 3,425 | 3,425 | 3,365 | 3,370 | -110 | -3.2% | 122,600 |
| 2014/05/27 | 3,450 | 3,480 | 3,450 | 3,480 | ±0 | ±0% | 188,600 |
| 2014/05/26 | 3,455 | 3,490 | 3,455 | 3,480 | +20 | +0.6% | 41,200 |
| 2014/05/23 | 3,440 | 3,475 | 3,440 | 3,460 | +20 | +0.6% | 22,000 |
| 2014/05/22 | 3,445 | 3,450 | 3,425 | 3,440 | ±0 | ±0% | 20,400 |
| 2014/05/21 | 3,435 | 3,450 | 3,435 | 3,440 | -10 | -0.3% | 13,400 |
| 2014/05/20 | 3,450 | 3,485 | 3,435 | 3,450 | ±0 | ±0% | 26,500 |
| 2014/05/19 | 3,465 | 3,480 | 3,450 | 3,450 | -15 | -0.4% | 16,900 |
| 2014/05/16 | 3,495 | 3,495 | 3,465 | 3,465 | -35 | -1% | 21,100 |
| 2014/05/15 | 3,490 | 3,515 | 3,465 | 3,500 | ±0 | ±0% | 17,200 |
| 2014/05/14 | 3,455 | 3,500 | 3,445 | 3,500 | +45 | +1.3% | 22,800 |
| 2014/05/13 | 3,430 | 3,460 | 3,430 | 3,455 | -5 | -0.1% | 20,600 |
| 2014/05/12 | 3,470 | 3,490 | 3,445 | 3,460 | ±0 | ±0% | 28,700 |
| 2014/05/09 | 3,415 | 3,465 | 3,410 | 3,460 | +40 | +1.2% | 27,200 |
| 2014/05/08 | 3,425 | 3,430 | 3,410 | 3,420 | +20 | +0.6% | 16,500 |
| 2014/05/07 | 3,460 | 3,465 | 3,390 | 3,400 | -55 | -1.6% | 33,600 |
| 2014/05/02 | 3,435 | 3,465 | 3,425 | 3,455 | +35 | +1% | 14,200 |
| 2014/05/01 | 3,385 | 3,430 | 3,380 | 3,420 | +45 | +1.3% | 14,400 |
| 2014/04/30 | 3,370 | 3,380 | 3,365 | 3,375 | +5 | +0.1% | 12,500 |
| 2014/04/28 | 3,395 | 3,395 | 3,360 | 3,370 | -5 | -0.1% | 17,500 |
| 2014/04/25 | 3,370 | 3,380 | 3,355 | 3,375 | +35 | +1% | 25,600 |
| 2014/04/24 | 3,330 | 3,340 | 3,325 | 3,340 | +10 | +0.3% | 13,300 |
| 2014/04/23 | 3,340 | 3,340 | 3,315 | 3,330 | +30 | +0.9% | 6,200 |
| 2014/04/22 | 3,350 | 3,350 | 3,300 | 3,300 | -40 | -1.2% | 15,600 |
| 2014/04/21 | 3,350 | 3,360 | 3,330 | 3,340 | +15 | +0.5% | 8,900 |
| 2014/04/18 | 3,325 | 3,330 | 3,315 | 3,325 | +5 | +0.2% | 6,500 |
| 2014/04/17 | 3,315 | 3,345 | 3,315 | 3,320 | +35 | +1.1% | 20,200 |
| 2014/04/16 | 3,225 | 3,290 | 3,220 | 3,285 | +80 | +2.5% | 19,400 |
2651～
2700
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
