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 |
|---|---|---|---|---|---|---|---|
| 2011/07/08 | 1,784 | 1,796 | 1,775 | 1,792 | +17 | +1% | 11,200 |
| 2011/07/07 | 1,777 | 1,785 | 1,772 | 1,775 | -2 | -0.1% | 7,700 |
| 2011/07/06 | 1,767 | 1,777 | 1,765 | 1,777 | +10 | +0.6% | 14,100 |
| 2011/07/05 | 1,768 | 1,774 | 1,766 | 1,767 | -1 | -0.1% | 7,600 |
| 2011/07/04 | 1,778 | 1,778 | 1,765 | 1,768 | -2 | -0.1% | 12,400 |
| 2011/07/01 | 1,771 | 1,780 | 1,760 | 1,770 | -1 | -0.1% | 14,300 |
| 2011/06/30 | 1,768 | 1,773 | 1,761 | 1,771 | -5 | -0.3% | 10,500 |
| 2011/06/29 | 1,770 | 1,776 | 1,756 | 1,776 | +6 | +0.3% | 16,100 |
| 2011/06/28 | 1,770 | 1,775 | 1,758 | 1,770 | +23 | +1.3% | 9,100 |
| 2011/06/27 | 1,766 | 1,766 | 1,747 | 1,747 | -19 | -1.1% | 9,200 |
| 2011/06/24 | 1,784 | 1,784 | 1,757 | 1,766 | -5 | -0.3% | 12,100 |
| 2011/06/23 | 1,756 | 1,778 | 1,754 | 1,771 | +1 | +0.1% | 8,400 |
| 2011/06/22 | 1,754 | 1,776 | 1,754 | 1,770 | +16 | +0.9% | 8,500 |
| 2011/06/21 | 1,755 | 1,766 | 1,747 | 1,754 | -1 | -0.1% | 13,100 |
| 2011/06/20 | 1,738 | 1,769 | 1,737 | 1,755 | +28 | +1.6% | 10,400 |
| 2011/06/17 | 1,756 | 1,758 | 1,720 | 1,727 | -11 | -0.6% | 16,500 |
| 2011/06/16 | 1,756 | 1,765 | 1,738 | 1,738 | -39 | -2.2% | 10,200 |
| 2011/06/15 | 1,782 | 1,787 | 1,776 | 1,777 | -5 | -0.3% | 9,100 |
| 2011/06/14 | 1,765 | 1,791 | 1,750 | 1,782 | +47 | +2.7% | 35,200 |
| 2011/06/13 | 1,721 | 1,735 | 1,720 | 1,735 | -7 | -0.4% | 16,100 |
| 2011/06/10 | 1,758 | 1,758 | 1,730 | 1,742 | -1 | -0.1% | 29,700 |
| 2011/06/09 | 1,745 | 1,752 | 1,730 | 1,743 | -7 | -0.4% | 14,400 |
| 2011/06/08 | 1,742 | 1,764 | 1,740 | 1,750 | -6 | -0.3% | 11,900 |
| 2011/06/07 | 1,756 | 1,757 | 1,742 | 1,756 | ±0 | ±0% | 12,100 |
| 2011/06/06 | 1,763 | 1,779 | 1,742 | 1,756 | -34 | -1.9% | 25,200 |
| 2011/06/03 | 1,813 | 1,813 | 1,786 | 1,790 | -23 | -1.3% | 21,600 |
| 2011/06/02 | 1,808 | 1,822 | 1,803 | 1,813 | -29 | -1.6% | 24,200 |
| 2011/06/01 | 1,831 | 1,844 | 1,820 | 1,842 | +1 | +0.1% | 17,000 |
| 2011/05/31 | 1,816 | 1,845 | 1,816 | 1,841 | +13 | +0.7% | 21,100 |
| 2011/05/30 | 1,818 | 1,835 | 1,806 | 1,828 | -14 | -0.8% | 30,100 |
| 2011/05/27 | 1,854 | 1,854 | 1,822 | 1,842 | -77 | -4% | 119,400 |
| 2011/05/26 | 1,907 | 1,922 | 1,907 | 1,919 | +12 | +0.6% | 198,800 |
| 2011/05/25 | 1,903 | 1,909 | 1,902 | 1,907 | -1 | -0.1% | 30,100 |
| 2011/05/24 | 1,897 | 1,919 | 1,888 | 1,908 | +11 | +0.6% | 51,300 |
| 2011/05/23 | 1,896 | 1,902 | 1,896 | 1,897 | +1 | +0.1% | 26,200 |
| 2011/05/20 | 1,891 | 1,902 | 1,891 | 1,896 | +3 | +0.2% | 20,900 |
| 2011/05/19 | 1,895 | 1,899 | 1,892 | 1,893 | +1 | +0.1% | 14,700 |
| 2011/05/18 | 1,880 | 1,894 | 1,879 | 1,892 | +16 | +0.9% | 14,700 |
| 2011/05/17 | 1,882 | 1,885 | 1,871 | 1,876 | +4 | +0.2% | 16,200 |
| 2011/05/16 | 1,878 | 1,883 | 1,871 | 1,872 | -7 | -0.4% | 18,100 |
| 2011/05/13 | 1,894 | 1,900 | 1,875 | 1,879 | -13 | -0.7% | 29,700 |
| 2011/05/12 | 1,895 | 1,899 | 1,891 | 1,892 | -7 | -0.4% | 20,000 |
| 2011/05/11 | 1,901 | 1,910 | 1,896 | 1,899 | -1 | -0.1% | 25,300 |
| 2011/05/10 | 1,903 | 1,907 | 1,895 | 1,900 | -2 | -0.1% | 22,300 |
| 2011/05/09 | 1,910 | 1,910 | 1,899 | 1,902 | -9 | -0.5% | 24,600 |
| 2011/05/06 | 1,915 | 1,915 | 1,907 | 1,911 | -9 | -0.5% | 23,700 |
| 2011/05/02 | 1,919 | 1,921 | 1,908 | 1,920 | +15 | +0.8% | 17,200 |
| 2011/04/28 | 1,882 | 1,907 | 1,881 | 1,905 | +25 | +1.3% | 20,200 |
| 2011/04/27 | 1,869 | 1,882 | 1,869 | 1,880 | +11 | +0.6% | 20,900 |
| 2011/04/26 | 1,865 | 1,869 | 1,855 | 1,869 | +12 | +0.6% | 19,300 |
3401～
3450
件表示中 / 3712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 | 320,000円 | +8.4% | +7.3% | 2.13% | 14.36倍 | 1.52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 | 357,500円 | +7.8% | +0.9% | 1.57% | 23.13倍 | 2.52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 |
| エディオン | 194,200円 | +2.9% | +6.8% | 2.42% | 13.98倍 | 0.91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 |
| 吉野家ＨＤ | 319,500円 | +9.8% | +0.1% | 0.63% | 49.23倍 | 3.22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 |
| アインＨＤ | 567,600円 | +13.4% | -6.4% | 1.41% | 19.90倍 | 1.46倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
