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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 2014/04/15 | 3,250 | 3,265 | 3,205 | 3,205 | -45 | -1.4% | 29,600 |
| 2014/04/14 | 3,260 | 3,290 | 3,245 | 3,250 | -10 | -0.3% | 27,300 |
| 2014/04/11 | 3,265 | 3,275 | 3,220 | 3,260 | -35 | -1.1% | 27,300 |
| 2014/04/10 | 3,300 | 3,330 | 3,285 | 3,295 | +30 | +0.9% | 18,100 |
| 2014/04/09 | 3,400 | 3,410 | 3,260 | 3,265 | -175 | -5.1% | 53,800 |
| 2014/04/08 | 3,550 | 3,550 | 3,400 | 3,440 | -135 | -3.8% | 91,800 |
| 2014/04/07 | 3,550 | 3,595 | 3,550 | 3,575 | -10 | -0.3% | 16,300 |
| 2014/04/04 | 3,580 | 3,585 | 3,555 | 3,585 | +5 | +0.1% | 17,100 |
| 2014/04/03 | 3,510 | 3,590 | 3,505 | 3,580 | +60 | +1.7% | 23,100 |
| 2014/04/02 | 3,525 | 3,560 | 3,510 | 3,520 | +25 | +0.7% | 25,500 |
| 2014/04/01 | 3,470 | 3,495 | 3,455 | 3,495 | +5 | +0.1% | 27,200 |
| 2014/03/31 | 3,410 | 3,500 | 3,405 | 3,490 | +65 | +1.9% | 34,800 |
| 2014/03/28 | 3,405 | 3,435 | 3,395 | 3,425 | -30 | -0.9% | 42,400 |
| 2014/03/27 | 3,430 | 3,455 | 3,380 | 3,455 | +35 | +1% | 27,700 |
| 2014/03/26 | 3,350 | 3,425 | 3,335 | 3,420 | +40 | +1.2% | 33,200 |
| 2014/03/25 | 3,305 | 3,400 | 3,305 | 3,380 | +90 | +2.7% | 23,300 |
| 2014/03/24 | 3,215 | 3,335 | 3,215 | 3,290 | +115 | +3.6% | 26,000 |
| 2014/03/20 | 3,180 | 3,195 | 3,165 | 3,175 | -5 | -0.2% | 21,900 |
| 2014/03/19 | 3,230 | 3,230 | 3,180 | 3,180 | -50 | -1.5% | 12,900 |
| 2014/03/18 | 3,230 | 3,270 | 3,225 | 3,230 | +35 | +1.1% | 7,600 |
| 2014/03/17 | 3,200 | 3,220 | 3,185 | 3,195 | +5 | +0.2% | 10,000 |
| 2014/03/14 | 3,250 | 3,270 | 3,175 | 3,190 | -165 | -4.9% | 47,000 |
| 2014/03/13 | 3,410 | 3,410 | 3,350 | 3,355 | -90 | -2.6% | 19,900 |
| 2014/03/12 | 3,490 | 3,495 | 3,425 | 3,445 | -65 | -1.9% | 8,100 |
2751～
2800
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
