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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 1,664 | 1,673 | 1,658 | 1,670 | +17 | +1% | 8,700 |
| 2012/01/19 | 1,649 | 1,668 | 1,649 | 1,653 | -3 | -0.2% | 6,200 |
| 2012/01/18 | 1,657 | 1,667 | 1,652 | 1,656 | +8 | +0.5% | 4,600 |
| 2012/01/17 | 1,647 | 1,661 | 1,632 | 1,648 | +1 | +0.1% | 4,700 |
| 2012/01/16 | 1,680 | 1,680 | 1,647 | 1,647 | -33 | -2% | 4,600 |
| 2012/01/13 | 1,653 | 1,680 | 1,653 | 1,680 | +29 | +1.8% | 16,600 |
| 2012/01/12 | 1,640 | 1,653 | 1,635 | 1,651 | +16 | +1% | 13,300 |
| 2012/01/11 | 1,630 | 1,640 | 1,623 | 1,635 | +9 | +0.6% | 9,400 |
| 2012/01/10 | 1,620 | 1,634 | 1,620 | 1,626 | +9 | +0.6% | 8,100 |
| 2012/01/06 | 1,615 | 1,617 | 1,610 | 1,617 | +3 | +0.2% | 2,900 |
| 2012/01/05 | 1,616 | 1,618 | 1,610 | 1,614 | ±0 | ±0% | 3,500 |
| 2012/01/04 | 1,608 | 1,614 | 1,599 | 1,614 | +31 | +2% | 8,300 |
| 2011/12/30 | 1,590 | 1,597 | 1,583 | 1,583 | +1 | +0.1% | 3,700 |
| 2011/12/29 | 1,578 | 1,597 | 1,577 | 1,582 | +5 | +0.3% | 2,900 |
| 2011/12/28 | 1,585 | 1,585 | 1,575 | 1,577 | +1 | +0.1% | 2,600 |
| 2011/12/27 | 1,575 | 1,582 | 1,575 | 1,576 | -7 | -0.4% | 4,500 |
| 2011/12/26 | 1,586 | 1,588 | 1,580 | 1,583 | -1 | -0.1% | 3,800 |
| 2011/12/22 | 1,609 | 1,609 | 1,570 | 1,584 | -15 | -0.9% | 11,200 |
| 2011/12/21 | 1,577 | 1,599 | 1,571 | 1,599 | +22 | +1.4% | 8,400 |
| 2011/12/20 | 1,570 | 1,578 | 1,567 | 1,577 | +10 | +0.6% | 4,200 |
| 2011/12/19 | 1,580 | 1,581 | 1,560 | 1,567 | -15 | -0.9% | 7,200 |
| 2011/12/16 | 1,596 | 1,600 | 1,582 | 1,582 | -17 | -1.1% | 6,300 |
| 2011/12/15 | 1,600 | 1,606 | 1,599 | 1,599 | -4 | -0.2% | 7,400 |
| 2011/12/14 | 1,604 | 1,608 | 1,600 | 1,603 | +1 | +0.1% | 3,500 |
| 2011/12/13 | 1,589 | 1,608 | 1,588 | 1,602 | -4 | -0.2% | 3,700 |
| 2011/12/12 | 1,621 | 1,621 | 1,600 | 1,606 | +25 | +1.6% | 22,800 |
| 2011/12/09 | 1,535 | 1,582 | 1,531 | 1,581 | -1 | -0.1% | 33,900 |
| 2011/12/08 | 1,589 | 1,597 | 1,580 | 1,582 | -4 | -0.3% | 8,800 |
| 2011/12/07 | 1,583 | 1,589 | 1,582 | 1,586 | +4 | +0.3% | 8,500 |
| 2011/12/06 | 1,590 | 1,595 | 1,582 | 1,582 | -8 | -0.5% | 7,900 |
| 2011/12/05 | 1,590 | 1,594 | 1,590 | 1,590 | -2 | -0.1% | 4,100 |
| 2011/12/02 | 1,590 | 1,595 | 1,590 | 1,592 | +2 | +0.1% | 4,800 |
| 2011/12/01 | 1,599 | 1,599 | 1,581 | 1,590 | +9 | +0.6% | 5,400 |
| 2011/11/30 | 1,584 | 1,586 | 1,570 | 1,581 | -3 | -0.2% | 7,000 |
| 2011/11/29 | 1,564 | 1,584 | 1,558 | 1,584 | +29 | +1.9% | 9,300 |
| 2011/11/28 | 1,555 | 1,558 | 1,549 | 1,555 | -4 | -0.3% | 6,100 |
| 2011/11/25 | 1,566 | 1,573 | 1,552 | 1,559 | +1 | +0.1% | 10,600 |
| 2011/11/24 | 1,564 | 1,564 | 1,552 | 1,558 | -11 | -0.7% | 9,600 |
| 2011/11/22 | 1,570 | 1,581 | 1,569 | 1,569 | -5 | -0.3% | 9,400 |
| 2011/11/21 | 1,580 | 1,580 | 1,570 | 1,574 | -1 | -0.1% | 3,400 |
| 2011/11/18 | 1,582 | 1,585 | 1,569 | 1,575 | -10 | -0.6% | 5,900 |
| 2011/11/17 | 1,550 | 1,585 | 1,544 | 1,585 | +35 | +2.3% | 8,300 |
| 2011/11/16 | 1,545 | 1,570 | 1,545 | 1,550 | +5 | +0.3% | 6,800 |
| 2011/11/15 | 1,550 | 1,556 | 1,545 | 1,545 | -6 | -0.4% | 10,900 |
| 2011/11/14 | 1,568 | 1,568 | 1,539 | 1,551 | ±0 | ±0% | 18,000 |
| 2011/11/11 | 1,570 | 1,573 | 1,534 | 1,551 | -14 | -0.9% | 21,000 |
| 2011/11/10 | 1,580 | 1,580 | 1,560 | 1,565 | -39 | -2.4% | 28,100 |
| 2011/11/09 | 1,600 | 1,605 | 1,593 | 1,604 | +1 | +0.1% | 23,100 |
| 2011/11/08 | 1,622 | 1,623 | 1,603 | 1,603 | -19 | -1.2% | 16,600 |
| 2011/11/07 | 1,641 | 1,641 | 1,620 | 1,622 | -19 | -1.2% | 13,000 |
3251～
3300
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
