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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 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 |
2901～
2950
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
