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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 3,680 | 3,695 | 3,600 | 3,635 | -45 | -1.2% | 18,900 |
| 2013/12/18 | 3,700 | 3,705 | 3,660 | 3,680 | -25 | -0.7% | 19,200 |
| 2013/12/17 | 3,660 | 3,730 | 3,660 | 3,705 | +25 | +0.7% | 11,700 |
| 2013/12/16 | 3,725 | 3,740 | 3,680 | 3,680 | -80 | -2.1% | 10,800 |
| 2013/12/13 | 3,745 | 3,780 | 3,730 | 3,760 | +5 | +0.1% | 34,900 |
| 2013/12/12 | 3,775 | 3,775 | 3,755 | 3,755 | -10 | -0.3% | 12,000 |
| 2013/12/11 | 3,790 | 3,790 | 3,720 | 3,765 | -20 | -0.5% | 18,500 |
| 2013/12/10 | 3,760 | 3,790 | 3,750 | 3,785 | +5 | +0.1% | 16,000 |
| 2013/12/09 | 3,745 | 3,780 | 3,730 | 3,780 | +35 | +0.9% | 12,000 |
| 2013/12/06 | 3,765 | 3,785 | 3,745 | 3,745 | -30 | -0.8% | 8,500 |
| 2013/12/05 | 3,785 | 3,790 | 3,750 | 3,775 | +5 | +0.1% | 12,400 |
| 2013/12/04 | 3,770 | 3,785 | 3,760 | 3,770 | ±0 | ±0% | 12,500 |
| 2013/12/03 | 3,750 | 3,785 | 3,735 | 3,770 | +5 | +0.1% | 9,900 |
| 2013/12/02 | 3,720 | 3,780 | 3,720 | 3,765 | +15 | +0.4% | 9,600 |
| 2013/11/29 | 3,735 | 3,765 | 3,730 | 3,750 | +25 | +0.7% | 8,600 |
| 2013/11/28 | 3,690 | 3,725 | 3,670 | 3,725 | +55 | +1.5% | 10,000 |
| 2013/11/27 | 3,670 | 3,730 | 3,635 | 3,670 | -60 | -1.6% | 12,500 |
| 2013/11/26 | 3,750 | 3,755 | 3,720 | 3,730 | -45 | -1.2% | 14,500 |
| 2013/11/25 | 3,800 | 3,800 | 3,745 | 3,775 | +5 | +0.1% | 15,500 |
| 2013/11/22 | 3,790 | 3,800 | 3,735 | 3,770 | -10 | -0.3% | 18,100 |
| 2013/11/21 | 3,745 | 3,800 | 3,745 | 3,780 | +45 | +1.2% | 15,400 |
| 2013/11/20 | 3,695 | 3,745 | 3,660 | 3,735 | +70 | +1.9% | 13,700 |
| 2013/11/19 | 3,655 | 3,710 | 3,655 | 3,665 | -25 | -0.7% | 8,300 |
| 2013/11/18 | 3,680 | 3,720 | 3,675 | 3,690 | +40 | +1.1% | 12,200 |
| 2013/11/15 | 3,645 | 3,670 | 3,625 | 3,650 | +5 | +0.1% | 9,600 |
| 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 |
2851～
2900
件表示中 / 3767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 | 386,000円 | +7.8% | +0.9% | 1.45% | 24.99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 | 342,100円 | +12.6% | +18.3% | 2.63% | 13.20倍 | 0.84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 | 305,000円 | +3.1% | -5.8% | 2.30% | 17.95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 | 256,000円 | +4.1% | +1.1% | 2.54% | 12.30倍 | 1.60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
