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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,785 | 1,792 | 1,751 | 1,764 | -25 | -1.4% | 10,200 |
| 2010/10/26 | 1,788 | 1,807 | 1,781 | 1,789 | +6 | +0.3% | 15,700 |
| 2010/10/25 | 1,790 | 1,790 | 1,774 | 1,783 | +24 | +1.4% | 17,500 |
| 2010/10/22 | 1,751 | 1,760 | 1,743 | 1,759 | +15 | +0.9% | 8,500 |
| 2010/10/21 | 1,748 | 1,748 | 1,724 | 1,744 | +22 | +1.3% | 7,700 |
| 2010/10/20 | 1,722 | 1,739 | 1,711 | 1,722 | ±0 | ±0% | 7,100 |
| 2010/10/19 | 1,712 | 1,754 | 1,712 | 1,722 | +8 | +0.5% | 10,400 |
| 2010/10/18 | 1,697 | 1,719 | 1,695 | 1,714 | +13 | +0.8% | 7,200 |
| 2010/10/15 | 1,705 | 1,726 | 1,681 | 1,701 | -21 | -1.2% | 12,000 |
| 2010/10/14 | 1,716 | 1,730 | 1,715 | 1,722 | +7 | +0.4% | 12,300 |
| 2010/10/13 | 1,710 | 1,744 | 1,703 | 1,715 | +2 | +0.1% | 10,900 |
| 2010/10/12 | 1,752 | 1,752 | 1,709 | 1,713 | -44 | -2.5% | 14,900 |
| 2010/10/08 | 1,762 | 1,780 | 1,756 | 1,757 | -12 | -0.7% | 9,800 |
| 2010/10/07 | 1,762 | 1,786 | 1,756 | 1,769 | +7 | +0.4% | 8,300 |
| 2010/10/06 | 1,780 | 1,780 | 1,757 | 1,762 | -18 | -1% | 7,700 |
| 2010/10/05 | 1,769 | 1,786 | 1,759 | 1,780 | -9 | -0.5% | 8,800 |
| 2010/10/04 | 1,800 | 1,800 | 1,780 | 1,789 | -13 | -0.7% | 12,900 |
| 2010/10/01 | 1,821 | 1,821 | 1,785 | 1,802 | -19 | -1% | 21,500 |
| 2010/09/30 | 1,840 | 1,845 | 1,817 | 1,821 | -29 | -1.6% | 14,900 |
| 2010/09/29 | 1,809 | 1,850 | 1,803 | 1,850 | +41 | +2.3% | 14,200 |
| 2010/09/28 | 1,800 | 1,809 | 1,788 | 1,809 | +9 | +0.5% | 3,700 |
| 2010/09/27 | 1,785 | 1,800 | 1,777 | 1,800 | +8 | +0.4% | 6,100 |
| 2010/09/24 | 1,790 | 1,799 | 1,773 | 1,792 | +3 | +0.2% | 11,200 |
| 2010/09/22 | 1,784 | 1,798 | 1,784 | 1,789 | -7 | -0.4% | 7,300 |
| 2010/09/21 | 1,797 | 1,808 | 1,796 | 1,796 | -4 | -0.2% | 8,800 |
| 2010/09/17 | 1,800 | 1,806 | 1,790 | 1,800 | +1 | +0.1% | 13,600 |
| 2010/09/16 | 1,797 | 1,805 | 1,790 | 1,799 | +6 | +0.3% | 16,700 |
| 2010/09/15 | 1,798 | 1,806 | 1,792 | 1,793 | -20 | -1.1% | 10,400 |
| 2010/09/14 | 1,818 | 1,818 | 1,753 | 1,813 | -5 | -0.3% | 4,800 |
| 2010/09/13 | 1,801 | 1,839 | 1,752 | 1,818 | +18 | +1% | 16,900 |
| 2010/09/10 | 1,816 | 1,816 | 1,776 | 1,800 | +24 | +1.4% | 20,300 |
| 2010/09/09 | 1,763 | 1,776 | 1,761 | 1,776 | +15 | +0.9% | 4,400 |
| 2010/09/08 | 1,754 | 1,761 | 1,749 | 1,761 | +3 | +0.2% | 9,100 |
| 2010/09/07 | 1,748 | 1,762 | 1,747 | 1,758 | +11 | +0.6% | 1,600 |
| 2010/09/06 | 1,759 | 1,760 | 1,740 | 1,747 | -11 | -0.6% | 6,800 |
| 2010/09/03 | 1,767 | 1,785 | 1,741 | 1,758 | +57 | +3.4% | 31,100 |
| 2010/09/02 | 1,740 | 1,740 | 1,699 | 1,701 | -37 | -2.1% | 15,300 |
| 2010/09/01 | 1,744 | 1,757 | 1,718 | 1,738 | -16 | -0.9% | 17,500 |
| 2010/08/31 | 1,780 | 1,796 | 1,720 | 1,754 | -46 | -2.6% | 22,800 |
| 2010/08/30 | 1,799 | 1,817 | 1,789 | 1,800 | +30 | +1.7% | 18,700 |
| 2010/08/27 | 1,759 | 1,792 | 1,751 | 1,770 | +12 | +0.7% | 27,400 |
| 2010/08/26 | 1,697 | 1,765 | 1,690 | 1,758 | +49 | +2.9% | 31,200 |
| 2010/08/25 | 1,686 | 1,723 | 1,685 | 1,709 | +24 | +1.4% | 33,400 |
| 2010/08/24 | 1,701 | 1,709 | 1,661 | 1,685 | -20 | -1.2% | 40,600 |
| 2010/08/23 | 1,774 | 1,774 | 1,660 | 1,705 | -83 | -4.6% | 51,000 |
| 2010/08/20 | 1,817 | 1,833 | 1,777 | 1,788 | -49 | -2.7% | 33,000 |
| 2010/08/19 | 1,856 | 1,858 | 1,825 | 1,837 | -12 | -0.6% | 12,700 |
| 2010/08/18 | 1,855 | 1,868 | 1,835 | 1,849 | +3 | +0.2% | 12,300 |
| 2010/08/17 | 1,828 | 1,850 | 1,806 | 1,846 | +18 | +1% | 10,600 |
| 2010/08/16 | 1,837 | 1,856 | 1,805 | 1,828 | -26 | -1.4% | 17,400 |
3551～
3600
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
