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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 3,620 | 3,650 | 3,615 | 3,645 | +5 | +0.1% | 9,000 |
| 2013/11/13 | 3,650 | 3,690 | 3,630 | 3,640 | +5 | +0.1% | 6,900 |
| 2013/11/12 | 3,540 | 3,655 | 3,535 | 3,635 | +95 | +2.7% | 20,600 |
| 2013/11/11 | 3,500 | 3,540 | 3,500 | 3,540 | +50 | +1.4% | 7,700 |
| 2013/11/08 | 3,505 | 3,505 | 3,480 | 3,490 | -45 | -1.3% | 9,600 |
| 2013/11/07 | 3,550 | 3,560 | 3,520 | 3,535 | -15 | -0.4% | 4,000 |
| 2013/11/06 | 3,540 | 3,555 | 3,515 | 3,550 | +35 | +1% | 5,300 |
| 2013/11/05 | 3,530 | 3,545 | 3,495 | 3,515 | -15 | -0.4% | 6,600 |
| 2013/11/01 | 3,570 | 3,575 | 3,510 | 3,530 | -45 | -1.3% | 4,700 |
| 2013/10/31 | 3,575 | 3,600 | 3,550 | 3,575 | +20 | +0.6% | 7,000 |
| 2013/10/30 | 3,535 | 3,575 | 3,520 | 3,555 | +75 | +2.2% | 11,200 |
| 2013/10/29 | 3,490 | 3,500 | 3,430 | 3,480 | -10 | -0.3% | 6,900 |
| 2013/10/28 | 3,500 | 3,550 | 3,360 | 3,490 | -30 | -0.9% | 11,200 |
| 2013/10/25 | 3,585 | 3,585 | 3,480 | 3,520 | -65 | -1.8% | 13,300 |
| 2013/10/24 | 3,565 | 3,595 | 3,525 | 3,585 | +20 | +0.6% | 4,500 |
| 2013/10/23 | 3,655 | 3,675 | 3,560 | 3,565 | -85 | -2.3% | 9,100 |
| 2013/10/22 | 3,595 | 3,650 | 3,580 | 3,650 | +65 | +1.8% | 7,100 |
| 2013/10/21 | 3,590 | 3,600 | 3,560 | 3,585 | +55 | +1.6% | 9,000 |
| 2013/10/18 | 3,560 | 3,575 | 3,530 | 3,530 | -30 | -0.8% | 3,600 |
| 2013/10/17 | 3,525 | 3,585 | 3,515 | 3,560 | +35 | +1% | 11,100 |
| 2013/10/16 | 3,560 | 3,560 | 3,525 | 3,525 | -50 | -1.4% | 5,200 |
| 2013/10/15 | 3,600 | 3,600 | 3,565 | 3,575 | -25 | -0.7% | 4,500 |
| 2013/10/11 | 3,540 | 3,600 | 3,535 | 3,600 | +60 | +1.7% | 10,100 |
| 2013/10/10 | 3,470 | 3,565 | 3,470 | 3,540 | +100 | +2.9% | 11,800 |
| 2013/10/09 | 3,340 | 3,450 | 3,340 | 3,440 | +105 | +3.1% | 10,200 |
| 2013/10/08 | 3,300 | 3,365 | 3,300 | 3,335 | +15 | +0.5% | 3,300 |
| 2013/10/07 | 3,350 | 3,420 | 3,305 | 3,320 | -45 | -1.3% | 8,900 |
| 2013/10/04 | 3,425 | 3,440 | 3,365 | 3,365 | -70 | -2% | 7,000 |
| 2013/10/03 | 3,435 | 3,495 | 3,430 | 3,435 | -5 | -0.1% | 4,400 |
| 2013/10/02 | 3,535 | 3,535 | 3,410 | 3,440 | -95 | -2.7% | 11,100 |
| 2013/10/01 | 3,580 | 3,580 | 3,525 | 3,535 | -55 | -1.5% | 9,400 |
| 2013/09/30 | 3,495 | 3,590 | 3,495 | 3,590 | +70 | +2% | 12,100 |
| 2013/09/27 | 3,480 | 3,535 | 3,470 | 3,520 | +40 | +1.1% | 10,900 |
| 2013/09/26 | 3,475 | 3,505 | 3,450 | 3,480 | +5 | +0.1% | 10,900 |
| 2013/09/25 | 3,385 | 3,485 | 3,340 | 3,475 | +95 | +2.8% | 14,300 |
| 2013/09/24 | 3,325 | 3,400 | 3,315 | 3,380 | +65 | +2% | 11,400 |
| 2013/09/20 | 3,280 | 3,335 | 3,280 | 3,315 | +5 | +0.2% | 11,800 |
| 2013/09/19 | 3,335 | 3,335 | 3,275 | 3,310 | -10 | -0.3% | 10,000 |
| 2013/09/18 | 3,400 | 3,400 | 3,310 | 3,320 | -80 | -2.4% | 10,100 |
| 2013/09/17 | 3,475 | 3,480 | 3,400 | 3,400 | -85 | -2.4% | 9,200 |
| 2013/09/13 | 3,470 | 3,535 | 3,420 | 3,485 | -20 | -0.6% | 16,900 |
| 2013/09/12 | 3,535 | 3,535 | 3,500 | 3,505 | -55 | -1.5% | 3,900 |
| 2013/09/11 | 3,560 | 3,580 | 3,555 | 3,560 | +10 | +0.3% | 6,900 |
| 2013/09/10 | 3,530 | 3,560 | 3,515 | 3,550 | +35 | +1% | 5,900 |
| 2013/09/09 | 3,465 | 3,515 | 3,455 | 3,515 | +60 | +1.7% | 8,300 |
| 2013/09/06 | 3,430 | 3,460 | 3,405 | 3,455 | +10 | +0.3% | 7,500 |
| 2013/09/05 | 3,480 | 3,510 | 3,435 | 3,445 | -35 | -1% | 5,500 |
| 2013/09/04 | 3,400 | 3,505 | 3,400 | 3,480 | +30 | +0.9% | 9,100 |
| 2013/09/03 | 3,395 | 3,465 | 3,380 | 3,450 | +90 | +2.7% | 11,000 |
| 2013/09/02 | 3,275 | 3,380 | 3,275 | 3,360 | +70 | +2.1% | 4,800 |
2801～
2850
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
