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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 3,500 | 3,515 | 3,495 | 3,510 | -5 | -0.1% | 9,700 |
| 2014/03/10 | 3,530 | 3,530 | 3,505 | 3,515 | -10 | -0.3% | 3,900 |
| 2014/03/07 | 3,510 | 3,535 | 3,470 | 3,525 | +15 | +0.4% | 11,100 |
| 2014/03/06 | 3,430 | 3,525 | 3,430 | 3,510 | +50 | +1.4% | 10,500 |
| 2014/03/05 | 3,445 | 3,470 | 3,440 | 3,460 | +35 | +1% | 5,500 |
| 2014/03/04 | 3,380 | 3,445 | 3,350 | 3,425 | +40 | +1.2% | 5,300 |
| 2014/03/03 | 3,400 | 3,400 | 3,315 | 3,385 | -15 | -0.4% | 6,400 |
| 2014/02/28 | 3,465 | 3,465 | 3,400 | 3,400 | -45 | -1.3% | 4,500 |
| 2014/02/27 | 3,440 | 3,465 | 3,435 | 3,445 | +5 | +0.1% | 3,000 |
| 2014/02/26 | 3,420 | 3,470 | 3,395 | 3,440 | -25 | -0.7% | 3,600 |
| 2014/02/25 | 3,420 | 3,465 | 3,420 | 3,465 | +45 | +1.3% | 8,200 |
| 2014/02/24 | 3,445 | 3,470 | 3,415 | 3,420 | ±0 | ±0% | 4,000 |
| 2014/02/21 | 3,315 | 3,420 | 3,315 | 3,420 | +120 | +3.6% | 9,900 |
| 2014/02/20 | 3,400 | 3,400 | 3,300 | 3,300 | -70 | -2.1% | 9,400 |
| 2014/02/19 | 3,375 | 3,390 | 3,370 | 3,370 | -45 | -1.3% | 5,100 |
| 2014/02/18 | 3,395 | 3,440 | 3,375 | 3,415 | +40 | +1.2% | 9,100 |
| 2014/02/17 | 3,400 | 3,400 | 3,335 | 3,375 | +40 | +1.2% | 5,400 |
| 2014/02/14 | 3,375 | 3,375 | 3,280 | 3,335 | -40 | -1.2% | 9,900 |
| 2014/02/13 | 3,385 | 3,415 | 3,360 | 3,375 | -10 | -0.3% | 6,200 |
| 2014/02/12 | 3,365 | 3,425 | 3,365 | 3,385 | +55 | +1.7% | 8,700 |
| 2014/02/10 | 3,475 | 3,475 | 3,330 | 3,330 | +65 | +2% | 17,400 |
| 2014/02/07 | 3,280 | 3,280 | 3,205 | 3,265 | +80 | +2.5% | 9,400 |
| 2014/02/06 | 3,240 | 3,240 | 3,140 | 3,185 | +15 | +0.5% | 11,500 |
| 2014/02/05 | 3,165 | 3,200 | 3,100 | 3,170 | +25 | +0.8% | 18,300 |
| 2014/02/04 | 3,330 | 3,330 | 3,145 | 3,145 | -255 | -7.5% | 28,300 |
| 2014/02/03 | 3,455 | 3,465 | 3,360 | 3,400 | -55 | -1.6% | 12,200 |
| 2014/01/31 | 3,450 | 3,495 | 3,410 | 3,455 | +15 | +0.4% | 13,300 |
| 2014/01/30 | 3,470 | 3,495 | 3,440 | 3,440 | -95 | -2.7% | 10,800 |
| 2014/01/29 | 3,450 | 3,540 | 3,445 | 3,535 | +130 | +3.8% | 20,400 |
| 2014/01/28 | 3,460 | 3,515 | 3,405 | 3,405 | -55 | -1.6% | 23,200 |
| 2014/01/27 | 3,500 | 3,500 | 3,460 | 3,460 | -90 | -2.5% | 17,400 |
| 2014/01/24 | 3,580 | 3,595 | 3,550 | 3,550 | -85 | -2.3% | 27,700 |
| 2014/01/23 | 3,730 | 3,730 | 3,615 | 3,635 | -70 | -1.9% | 13,300 |
| 2014/01/22 | 3,730 | 3,735 | 3,670 | 3,705 | -35 | -0.9% | 10,100 |
| 2014/01/21 | 3,775 | 3,775 | 3,710 | 3,740 | -10 | -0.3% | 10,200 |
| 2014/01/20 | 3,760 | 3,765 | 3,700 | 3,750 | +10 | +0.3% | 15,300 |
| 2014/01/17 | 3,665 | 3,750 | 3,665 | 3,740 | +45 | +1.2% | 16,800 |
| 2014/01/16 | 3,635 | 3,705 | 3,635 | 3,695 | +80 | +2.2% | 21,300 |
| 2014/01/15 | 3,545 | 3,615 | 3,545 | 3,615 | +75 | +2.1% | 12,000 |
| 2014/01/14 | 3,530 | 3,550 | 3,520 | 3,540 | -30 | -0.8% | 16,300 |
| 2014/01/10 | 3,515 | 3,585 | 3,495 | 3,570 | +20 | +0.6% | 27,100 |
| 2014/01/09 | 3,545 | 3,560 | 3,490 | 3,550 | +25 | +0.7% | 35,800 |
| 2014/01/08 | 3,500 | 3,550 | 3,475 | 3,525 | -70 | -1.9% | 29,900 |
| 2014/01/07 | 3,595 | 3,605 | 3,560 | 3,595 | -25 | -0.7% | 12,800 |
| 2014/01/06 | 3,665 | 3,685 | 3,535 | 3,620 | -20 | -0.5% | 22,800 |
| 2013/12/30 | 3,625 | 3,655 | 3,625 | 3,640 | +60 | +1.7% | 10,400 |
| 2013/12/27 | 3,550 | 3,585 | 3,545 | 3,580 | +70 | +2% | 12,200 |
| 2013/12/26 | 3,430 | 3,555 | 3,430 | 3,510 | +90 | +2.6% | 14,800 |
| 2013/12/25 | 3,450 | 3,460 | 3,365 | 3,420 | -70 | -2% | 37,800 |
| 2013/12/24 | 3,545 | 3,580 | 3,470 | 3,490 | -115 | -3.2% | 29,800 |
2801～
2850
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
