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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/04 | 1,655 | 1,655 | 1,636 | 1,641 | -13 | -0.8% | 13,500 |
| 2011/11/02 | 1,652 | 1,654 | 1,641 | 1,654 | -8 | -0.5% | 11,700 |
| 2011/11/01 | 1,672 | 1,673 | 1,657 | 1,662 | -19 | -1.1% | 12,500 |
| 2011/10/31 | 1,681 | 1,695 | 1,681 | 1,681 | ±0 | ±0% | 5,300 |
| 2011/10/28 | 1,683 | 1,704 | 1,680 | 1,681 | +16 | +1% | 10,300 |
| 2011/10/27 | 1,660 | 1,666 | 1,651 | 1,665 | +5 | +0.3% | 6,700 |
| 2011/10/26 | 1,666 | 1,678 | 1,655 | 1,660 | -18 | -1.1% | 7,700 |
| 2011/10/25 | 1,710 | 1,710 | 1,677 | 1,678 | -9 | -0.5% | 10,600 |
| 2011/10/24 | 1,663 | 1,687 | 1,660 | 1,687 | +24 | +1.4% | 7,300 |
| 2011/10/21 | 1,670 | 1,673 | 1,661 | 1,663 | -6 | -0.4% | 5,300 |
| 2011/10/20 | 1,680 | 1,680 | 1,669 | 1,669 | -11 | -0.7% | 6,900 |
| 2011/10/19 | 1,682 | 1,695 | 1,680 | 1,680 | -1 | -0.1% | 7,800 |
| 2011/10/18 | 1,696 | 1,700 | 1,680 | 1,681 | -15 | -0.9% | 8,900 |
| 2011/10/17 | 1,693 | 1,713 | 1,686 | 1,696 | +6 | +0.4% | 6,600 |
| 2011/10/14 | 1,709 | 1,709 | 1,687 | 1,690 | -33 | -1.9% | 11,000 |
| 2011/10/13 | 1,742 | 1,745 | 1,721 | 1,723 | -24 | -1.4% | 6,800 |
| 2011/10/12 | 1,740 | 1,755 | 1,738 | 1,747 | -33 | -1.9% | 7,300 |
| 2011/10/11 | 1,800 | 1,800 | 1,770 | 1,780 | +11 | +0.6% | 12,400 |
| 2011/10/07 | 1,745 | 1,774 | 1,745 | 1,769 | +21 | +1.2% | 8,100 |
| 2011/10/06 | 1,740 | 1,770 | 1,735 | 1,748 | -1 | -0.1% | 10,900 |
| 2011/10/05 | 1,780 | 1,780 | 1,740 | 1,749 | -31 | -1.7% | 20,600 |
| 2011/10/04 | 1,786 | 1,786 | 1,774 | 1,780 | -19 | -1.1% | 8,500 |
| 2011/10/03 | 1,796 | 1,799 | 1,787 | 1,799 | -9 | -0.5% | 14,300 |
| 2011/09/30 | 1,808 | 1,808 | 1,753 | 1,808 | ±0 | ±0% | 14,300 |
| 2011/09/29 | 1,784 | 1,808 | 1,784 | 1,808 | +23 | +1.3% | 19,000 |
3351～
3400
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 | 354,000円 | +7.5% | +6.3% | 2.54% | 14.03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 | 388,500円 | +7.8% | +0.9% | 1.44% | 25.15倍 | 2.74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 | 341,000円 | +12.6% | +18.3% | 2.64% | 13.16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 | 252,800円 | +4.1% | +1.1% | 2.57% | 12.15倍 | 1.58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
