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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,819 | 1,863 | 1,814 | 1,854 | +26 | +1.4% | 21,000 |
| 2010/08/12 | 1,792 | 1,839 | 1,774 | 1,828 | -4 | -0.2% | 45,800 |
| 2010/08/11 | 1,848 | 1,858 | 1,825 | 1,832 | -46 | -2.4% | 21,900 |
| 2010/08/10 | 1,897 | 1,897 | 1,870 | 1,878 | -10 | -0.5% | 18,000 |
| 2010/08/09 | 1,884 | 1,896 | 1,880 | 1,888 | -5 | -0.3% | 16,200 |
| 2010/08/06 | 1,865 | 1,896 | 1,855 | 1,893 | +27 | +1.4% | 58,300 |
| 2010/08/05 | 1,837 | 1,868 | 1,836 | 1,866 | +48 | +2.6% | 34,500 |
| 2010/08/04 | 1,818 | 1,830 | 1,812 | 1,818 | +5 | +0.3% | 37,000 |
| 2010/08/03 | 1,818 | 1,844 | 1,743 | 1,813 | ±0 | ±0% | 28,800 |
| 2010/08/02 | 1,826 | 1,827 | 1,788 | 1,813 | -18 | -1% | 14,500 |
| 2010/07/30 | 1,848 | 1,854 | 1,829 | 1,831 | -32 | -1.7% | 35,400 |
| 2010/07/29 | 1,847 | 1,873 | 1,823 | 1,863 | +6 | +0.3% | 31,100 |
| 2010/07/28 | 1,845 | 1,859 | 1,834 | 1,857 | +7 | +0.4% | 31,000 |
| 2010/07/27 | 1,828 | 1,859 | 1,823 | 1,850 | +22 | +1.2% | 54,200 |
| 2010/07/26 | 1,809 | 1,828 | 1,803 | 1,828 | +24 | +1.3% | 34,200 |
| 2010/07/23 | 1,804 | 1,818 | 1,756 | 1,804 | +6 | +0.3% | 44,700 |
| 2010/07/22 | 1,793 | 1,800 | 1,784 | 1,798 | +1 | +0.1% | 30,100 |
| 2010/07/21 | 1,783 | 1,801 | 1,780 | 1,797 | +14 | +0.8% | 39,100 |
| 2010/07/20 | 1,768 | 1,794 | 1,755 | 1,783 | +14 | +0.8% | 23,400 |
| 2010/07/16 | 1,766 | 1,771 | 1,755 | 1,769 | -10 | -0.6% | 11,500 |
| 2010/07/15 | 1,768 | 1,790 | 1,757 | 1,779 | +10 | +0.6% | 40,100 |
| 2010/07/14 | 1,740 | 1,769 | 1,728 | 1,769 | +47 | +2.7% | 25,600 |
| 2010/07/13 | 1,721 | 1,736 | 1,695 | 1,722 | +12 | +0.7% | 46,900 |
| 2010/07/12 | 1,711 | 1,729 | 1,700 | 1,710 | -1 | -0.1% | 12,800 |
| 2010/07/09 | 1,700 | 1,720 | 1,688 | 1,711 | +7 | +0.4% | 17,300 |
| 2010/07/08 | 1,710 | 1,719 | 1,696 | 1,704 | +11 | +0.6% | 6,800 |
| 2010/07/07 | 1,699 | 1,699 | 1,673 | 1,693 | -15 | -0.9% | 12,700 |
| 2010/07/06 | 1,682 | 1,712 | 1,640 | 1,708 | +14 | +0.8% | 17,200 |
| 2010/07/05 | 1,683 | 1,714 | 1,671 | 1,694 | +18 | +1.1% | 12,400 |
| 2010/07/02 | 1,687 | 1,687 | 1,669 | 1,676 | -11 | -0.7% | 17,700 |
| 2010/07/01 | 1,717 | 1,717 | 1,669 | 1,687 | -34 | -2% | 27,600 |
| 2010/06/30 | 1,701 | 1,745 | 1,682 | 1,721 | -7 | -0.4% | 21,700 |
| 2010/06/29 | 1,754 | 1,767 | 1,724 | 1,728 | -44 | -2.5% | 22,100 |
| 2010/06/28 | 1,771 | 1,785 | 1,761 | 1,772 | +2 | +0.1% | 38,100 |
| 2010/06/25 | 1,768 | 1,771 | 1,751 | 1,770 | +3 | +0.2% | 39,700 |
| 2010/06/24 | 1,754 | 1,769 | 1,744 | 1,767 | +20 | +1.1% | 23,700 |
| 2010/06/23 | 1,749 | 1,752 | 1,740 | 1,747 | -8 | -0.5% | 16,700 |
| 2010/06/22 | 1,755 | 1,758 | 1,743 | 1,755 | +1 | +0.1% | 15,300 |
| 2010/06/21 | 1,735 | 1,760 | 1,726 | 1,754 | +20 | +1.2% | 28,900 |
| 2010/06/18 | 1,741 | 1,764 | 1,727 | 1,734 | -13 | -0.7% | 20,300 |
| 2010/06/17 | 1,750 | 1,753 | 1,740 | 1,747 | -7 | -0.4% | 7,600 |
| 2010/06/16 | 1,729 | 1,755 | 1,713 | 1,754 | +29 | +1.7% | 24,800 |
| 2010/06/15 | 1,720 | 1,737 | 1,713 | 1,725 | -4 | -0.2% | 13,700 |
| 2010/06/14 | 1,730 | 1,730 | 1,695 | 1,729 | +1 | +0.1% | 22,600 |
| 2010/06/11 | 1,754 | 1,758 | 1,714 | 1,728 | +31 | +1.8% | 37,800 |
| 2010/06/10 | 1,693 | 1,710 | 1,678 | 1,697 | +10 | +0.6% | 20,700 |
| 2010/06/09 | 1,684 | 1,693 | 1,650 | 1,687 | -4 | -0.2% | 52,500 |
| 2010/06/08 | 1,660 | 1,715 | 1,651 | 1,691 | -9 | -0.5% | 27,100 |
| 2010/06/07 | 1,730 | 1,730 | 1,696 | 1,700 | -53 | -3% | 15,900 |
| 2010/06/04 | 1,764 | 1,764 | 1,750 | 1,753 | -11 | -0.6% | 14,500 |
3601～
3650
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
