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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 3,370 | 3,375 | 3,270 | 3,290 | +60 | +1.9% | 17,900 |
| 2013/08/29 | 3,260 | 3,275 | 3,225 | 3,230 | -20 | -0.6% | 5,600 |
| 2013/08/28 | 3,270 | 3,315 | 3,245 | 3,250 | -110 | -3.3% | 18,100 |
| 2013/08/27 | 3,325 | 3,370 | 3,305 | 3,360 | -25 | -0.7% | 5,900 |
| 2013/08/26 | 3,395 | 3,400 | 3,340 | 3,385 | +40 | +1.2% | 4,700 |
| 2013/08/23 | 3,335 | 3,345 | 3,310 | 3,345 | +70 | +2.1% | 9,000 |
| 2013/08/22 | 3,240 | 3,310 | 3,215 | 3,275 | +55 | +1.7% | 8,300 |
| 2013/08/21 | 3,265 | 3,265 | 3,205 | 3,220 | -45 | -1.4% | 9,800 |
| 2013/08/20 | 3,350 | 3,350 | 3,265 | 3,265 | -85 | -2.5% | 10,100 |
| 2013/08/19 | 3,430 | 3,435 | 3,320 | 3,350 | -75 | -2.2% | 9,300 |
| 2013/08/16 | 3,440 | 3,445 | 3,415 | 3,425 | -15 | -0.4% | 6,900 |
| 2013/08/15 | 3,500 | 3,500 | 3,430 | 3,440 | -55 | -1.6% | 5,700 |
| 2013/08/14 | 3,510 | 3,525 | 3,455 | 3,495 | +25 | +0.7% | 6,300 |
| 2013/08/13 | 3,495 | 3,500 | 3,430 | 3,470 | +5 | +0.1% | 11,900 |
| 2013/08/12 | 3,580 | 3,580 | 3,430 | 3,465 | -100 | -2.8% | 10,900 |
| 2013/08/09 | 3,435 | 3,595 | 3,420 | 3,565 | +95 | +2.7% | 20,700 |
| 2013/08/08 | 3,550 | 3,595 | 3,450 | 3,470 | -105 | -2.9% | 11,300 |
| 2013/08/07 | 3,700 | 3,700 | 3,570 | 3,575 | -125 | -3.4% | 9,300 |
| 2013/08/06 | 3,680 | 3,710 | 3,625 | 3,700 | -50 | -1.3% | 10,100 |
| 2013/08/05 | 3,770 | 3,770 | 3,635 | 3,750 | -25 | -0.7% | 8,000 |
| 2013/08/02 | 3,650 | 3,775 | 3,650 | 3,775 | +145 | +4% | 8,800 |
| 2013/08/01 | 3,600 | 3,635 | 3,540 | 3,630 | +65 | +1.8% | 9,400 |
| 2013/07/31 | 3,600 | 3,605 | 3,540 | 3,565 | -35 | -1% | 11,000 |
| 2013/07/30 | 3,660 | 3,660 | 3,550 | 3,600 | -55 | -1.5% | 23,900 |
| 2013/07/29 | 3,750 | 3,750 | 3,635 | 3,655 | -160 | -4.2% | 14,100 |
| 2013/07/26 | 3,845 | 3,870 | 3,790 | 3,815 | -70 | -1.8% | 11,800 |
| 2013/07/25 | 3,915 | 3,915 | 3,865 | 3,885 | -25 | -0.6% | 14,500 |
| 2013/07/24 | 3,950 | 3,950 | 3,900 | 3,910 | -40 | -1% | 6,900 |
| 2013/07/23 | 3,945 | 3,965 | 3,880 | 3,950 | -5 | -0.1% | 23,800 |
| 2013/07/22 | 3,880 | 3,970 | 3,855 | 3,955 | +110 | +2.9% | 12,400 |
| 2013/07/19 | 3,940 | 3,975 | 3,830 | 3,845 | -100 | -2.5% | 22,700 |
| 2013/07/18 | 3,980 | 4,000 | 3,935 | 3,945 | -10 | -0.3% | 26,800 |
| 2013/07/17 | 3,900 | 3,980 | 3,880 | 3,955 | +35 | +0.9% | 22,700 |
| 2013/07/16 | 3,930 | 3,950 | 3,900 | 3,920 | +30 | +0.8% | 17,700 |
| 2013/07/12 | 3,875 | 3,900 | 3,855 | 3,890 | +15 | +0.4% | 12,800 |
| 2013/07/11 | 3,910 | 3,920 | 3,855 | 3,875 | -20 | -0.5% | 18,600 |
| 2013/07/10 | 3,800 | 3,960 | 3,800 | 3,895 | ±0 | ±0% | 41,000 |
| 2013/07/09 | 3,640 | 3,995 | 3,640 | 3,895 | +395 | +11.3% | 104,700 |
| 2013/07/08 | 3,550 | 3,580 | 3,500 | 3,500 | +15 | +0.4% | 16,900 |
| 2013/07/05 | 3,480 | 3,500 | 3,460 | 3,485 | +15 | +0.4% | 11,200 |
| 2013/07/04 | 3,475 | 3,480 | 3,395 | 3,470 | +20 | +0.6% | 25,400 |
| 2013/07/03 | 3,455 | 3,495 | 3,435 | 3,450 | +35 | +1% | 19,300 |
| 2013/07/02 | 3,450 | 3,465 | 3,355 | 3,415 | +100 | +3% | 27,600 |
| 2013/07/01 | 3,240 | 3,315 | 3,220 | 3,315 | +115 | +3.6% | 11,300 |
| 2013/06/28 | 3,100 | 3,200 | 3,100 | 3,200 | +110 | +3.6% | 23,700 |
| 2013/06/27 | 3,050 | 3,090 | 3,025 | 3,090 | +25 | +0.8% | 13,700 |
| 2013/06/26 | 3,125 | 3,130 | 3,030 | 3,065 | -60 | -1.9% | 17,100 |
| 2013/06/25 | 3,140 | 3,150 | 3,060 | 3,125 | -15 | -0.5% | 36,500 |
| 2013/06/24 | 3,210 | 3,220 | 3,085 | 3,140 | -70 | -2.2% | 21,000 |
| 2013/06/21 | 3,100 | 3,225 | 3,040 | 3,210 | +80 | +2.6% | 21,800 |
2851～
2900
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
