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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,315 | 3,365 | 3,300 | 3,365 | +75 | +2.3% | 189,000 |
| 2024/05/30 | 3,210 | 3,310 | 3,180 | 3,290 | +15 | +0.5% | 651,400 |
| 2024/05/29 | 3,290 | 3,315 | 3,275 | 3,275 | -15 | -0.5% | 903,900 |
| 2024/05/28 | 3,335 | 3,340 | 3,290 | 3,290 | -55 | -1.6% | 228,600 |
| 2024/05/27 | 3,350 | 3,355 | 3,320 | 3,345 | -5 | -0.1% | 181,500 |
| 2024/05/24 | 3,380 | 3,390 | 3,345 | 3,350 | -45 | -1.3% | 134,500 |
| 2024/05/23 | 3,410 | 3,410 | 3,370 | 3,395 | ±0 | ±0% | 132,300 |
| 2024/05/22 | 3,390 | 3,430 | 3,380 | 3,395 | -5 | -0.1% | 144,400 |
| 2024/05/21 | 3,410 | 3,420 | 3,395 | 3,400 | +5 | +0.1% | 141,400 |
| 2024/05/20 | 3,395 | 3,425 | 3,390 | 3,395 | -20 | -0.6% | 370,000 |
| 2024/05/17 | 3,370 | 3,430 | 3,355 | 3,415 | +75 | +2.2% | 196,800 |
| 2024/05/16 | 3,355 | 3,360 | 3,315 | 3,340 | -10 | -0.3% | 124,900 |
| 2024/05/15 | 3,410 | 3,410 | 3,350 | 3,350 | -50 | -1.5% | 233,600 |
| 2024/05/14 | 3,400 | 3,415 | 3,385 | 3,400 | -15 | -0.4% | 212,300 |
| 2024/05/13 | 3,435 | 3,455 | 3,410 | 3,415 | -25 | -0.7% | 231,300 |
| 2024/05/10 | 3,430 | 3,460 | 3,420 | 3,440 | +10 | +0.3% | 199,600 |
| 2024/05/09 | 3,460 | 3,465 | 3,430 | 3,430 | -35 | -1% | 237,300 |
| 2024/05/08 | 3,465 | 3,475 | 3,440 | 3,465 | +45 | +1.3% | 224,900 |
| 2024/05/07 | 3,425 | 3,435 | 3,395 | 3,420 | +10 | +0.3% | 273,600 |
| 2024/05/02 | 3,400 | 3,415 | 3,385 | 3,410 | -10 | -0.3% | 161,400 |
| 2024/05/01 | 3,405 | 3,430 | 3,390 | 3,420 | +5 | +0.1% | 220,400 |
| 2024/04/30 | 3,400 | 3,420 | 3,370 | 3,415 | +65 | +1.9% | 169,300 |
| 2024/04/26 | 3,365 | 3,370 | 3,325 | 3,350 | -45 | -1.3% | 195,200 |
| 2024/04/25 | 3,370 | 3,405 | 3,350 | 3,395 | +25 | +0.7% | 117,000 |
| 2024/04/24 | 3,370 | 3,385 | 3,360 | 3,370 | ±0 | ±0% | 51,400 |
| 2024/04/23 | 3,385 | 3,390 | 3,365 | 3,370 | -15 | -0.4% | 54,200 |
| 2024/04/22 | 3,385 | 3,395 | 3,370 | 3,385 | +35 | +1% | 66,100 |
| 2024/04/19 | 3,425 | 3,425 | 3,335 | 3,350 | -55 | -1.6% | 83,600 |
| 2024/04/18 | 3,400 | 3,425 | 3,390 | 3,405 | +15 | +0.4% | 60,400 |
| 2024/04/17 | 3,420 | 3,420 | 3,355 | 3,390 | -30 | -0.9% | 70,100 |
| 2024/04/16 | 3,415 | 3,420 | 3,380 | 3,420 | +5 | +0.1% | 94,800 |
| 2024/04/15 | 3,410 | 3,445 | 3,375 | 3,415 | +5 | +0.1% | 118,600 |
| 2024/04/12 | 3,340 | 3,415 | 3,330 | 3,410 | +85 | +2.6% | 88,100 |
| 2024/04/11 | 3,325 | 3,340 | 3,305 | 3,325 | -15 | -0.4% | 99,400 |
| 2024/04/10 | 3,390 | 3,395 | 3,325 | 3,340 | -50 | -1.5% | 153,100 |
| 2024/04/09 | 3,515 | 3,515 | 3,375 | 3,390 | +130 | +4% | 452,400 |
| 2024/04/08 | 3,240 | 3,275 | 3,225 | 3,260 | +40 | +1.2% | 91,000 |
| 2024/04/05 | 3,205 | 3,225 | 3,195 | 3,220 | +5 | +0.2% | 52,300 |
| 2024/04/04 | 3,225 | 3,240 | 3,200 | 3,215 | -10 | -0.3% | 76,800 |
| 2024/04/03 | 3,210 | 3,240 | 3,190 | 3,225 | +5 | +0.2% | 75,200 |
| 2024/04/02 | 3,255 | 3,260 | 3,210 | 3,220 | -50 | -1.5% | 88,800 |
| 2024/04/01 | 3,305 | 3,310 | 3,270 | 3,270 | -30 | -0.9% | 63,600 |
| 2024/03/29 | 3,295 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 54,700 |
| 2024/03/28 | 3,305 | 3,330 | 3,260 | 3,290 | -5 | -0.2% | 111,000 |
| 2024/03/27 | 3,270 | 3,305 | 3,270 | 3,295 | +25 | +0.8% | 81,600 |
| 2024/03/26 | 3,250 | 3,285 | 3,250 | 3,270 | +15 | +0.5% | 43,600 |
| 2024/03/25 | 3,260 | 3,285 | 3,250 | 3,255 | -10 | -0.3% | 58,800 |
| 2024/03/22 | 3,250 | 3,270 | 3,210 | 3,265 | +30 | +0.9% | 63,100 |
| 2024/03/21 | 3,250 | 3,260 | 3,235 | 3,235 | -10 | -0.3% | 46,500 |
| 2024/03/19 | 3,250 | 3,250 | 3,220 | 3,245 | -5 | -0.2% | 43,700 |
301～
350
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
