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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,762 | 1,764 | 1,749 | 1,764 | +2 | +0.1% | 27,500 |
| 2010/06/02 | 1,734 | 1,773 | 1,718 | 1,762 | +28 | +1.6% | 78,700 |
| 2010/06/01 | 1,725 | 1,760 | 1,716 | 1,734 | -5 | -0.3% | 58,200 |
| 2010/05/31 | 1,674 | 1,741 | 1,662 | 1,739 | +53 | +3.1% | 67,700 |
| 2010/05/28 | 1,635 | 1,695 | 1,625 | 1,686 | +64 | +3.9% | 89,900 |
| 2010/05/27 | 1,600 | 1,637 | 1,600 | 1,622 | -41 | -2.5% | 203,400 |
| 2010/05/26 | 1,634 | 1,676 | 1,634 | 1,663 | -11 | -0.7% | 294,200 |
| 2010/05/25 | 1,740 | 1,740 | 1,672 | 1,674 | -69 | -4% | 135,500 |
| 2010/05/24 | 1,753 | 1,759 | 1,736 | 1,743 | ±0 | ±0% | 54,500 |
| 2010/05/21 | 1,740 | 1,755 | 1,715 | 1,743 | -22 | -1.2% | 68,300 |
| 2010/05/20 | 1,789 | 1,799 | 1,763 | 1,765 | -30 | -1.7% | 65,000 |
| 2010/05/19 | 1,779 | 1,804 | 1,760 | 1,795 | +13 | +0.7% | 127,300 |
| 2010/05/18 | 1,792 | 1,794 | 1,780 | 1,782 | -8 | -0.4% | 70,000 |
| 2010/05/17 | 1,800 | 1,801 | 1,780 | 1,790 | -11 | -0.6% | 62,400 |
| 2010/05/14 | 1,803 | 1,806 | 1,796 | 1,801 | -2 | -0.1% | 27,900 |
| 2010/05/13 | 1,801 | 1,806 | 1,793 | 1,803 | +10 | +0.6% | 37,700 |
| 2010/05/12 | 1,811 | 1,819 | 1,787 | 1,793 | -15 | -0.8% | 68,700 |
| 2010/05/11 | 1,812 | 1,839 | 1,805 | 1,808 | +10 | +0.6% | 77,900 |
| 2010/05/10 | 1,800 | 1,822 | 1,792 | 1,798 | +4 | +0.2% | 92,900 |
| 2010/05/07 | 1,803 | 1,809 | 1,785 | 1,794 | -49 | -2.7% | 97,300 |
| 2010/05/06 | 1,865 | 1,866 | 1,834 | 1,843 | -27 | -1.4% | 63,500 |
| 2010/04/30 | 1,845 | 1,875 | 1,842 | 1,870 | +41 | +2.2% | 98,300 |
| 2010/04/28 | 1,850 | 1,854 | 1,821 | 1,829 | -37 | -2% | 69,300 |
| 2010/04/27 | 1,880 | 1,880 | 1,851 | 1,866 | -16 | -0.9% | 101,200 |
| 2010/04/26 | 1,880 | 1,885 | 1,877 | 1,882 | +10 | +0.5% | 106,800 |
| 2010/04/23 | 1,864 | 1,885 | 1,851 | 1,872 | +18 | +1% | 80,800 |
| 2010/04/22 | 1,826 | 1,860 | 1,810 | 1,854 | +41 | +2.3% | 114,600 |
| 2010/04/21 | 1,782 | 1,817 | 1,782 | 1,813 | +36 | +2% | 67,700 |
| 2010/04/20 | 1,790 | 1,794 | 1,770 | 1,777 | -5 | -0.3% | 58,000 |
| 2010/04/19 | 1,777 | 1,785 | 1,765 | 1,782 | +9 | +0.5% | 52,300 |
| 2010/04/16 | 1,773 | 1,777 | 1,768 | 1,773 | +6 | +0.3% | 49,900 |
| 2010/04/15 | 1,755 | 1,771 | 1,755 | 1,767 | +12 | +0.7% | 65,300 |
| 2010/04/14 | 1,770 | 1,799 | 1,750 | 1,755 | -55 | -3% | 130,500 |
| 2010/04/13 | 1,803 | 1,839 | 1,796 | 1,810 | -110 | -5.7% | 217,000 |
| 2010/04/12 | 1,900 | 1,920 | 1,897 | 1,920 | +49 | +2.6% | 51,300 |
| 2010/04/09 | 1,840 | 1,877 | 1,840 | 1,871 | +34 | +1.9% | 70,500 |
| 2010/04/08 | 1,813 | 1,840 | 1,807 | 1,837 | +12 | +0.7% | 68,000 |
| 2010/04/07 | 1,805 | 1,826 | 1,804 | 1,825 | +16 | +0.9% | 71,700 |
| 2010/04/06 | 1,799 | 1,810 | 1,785 | 1,809 | +14 | +0.8% | 68,600 |
| 2010/04/05 | 1,799 | 1,799 | 1,786 | 1,795 | +21 | +1.2% | 27,500 |
| 2010/04/02 | 1,795 | 1,801 | 1,756 | 1,774 | -20 | -1.1% | 74,400 |
| 2010/04/01 | 1,770 | 1,808 | 1,770 | 1,794 | - | - | 84,000 |
3651～
3692
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
