クリエイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,065 | 1,066 | 1,062 | 1,066 | +6 | +0.6% | 7,600 |
| 2025/07/31 | 1,058 | 1,063 | 1,055 | 1,060 | +8 | +0.8% | 6,800 |
| 2025/07/30 | 1,055 | 1,060 | 1,051 | 1,052 | -11 | -1% | 10,000 |
| 2025/07/29 | 1,065 | 1,065 | 1,051 | 1,063 | +23 | +2.2% | 61,100 |
| 2025/07/28 | 1,060 | 1,060 | 1,040 | 1,040 | -21 | -2% | 22,900 |
| 2025/07/25 | 1,064 | 1,069 | 1,056 | 1,061 | -9 | -0.8% | 11,800 |
| 2025/07/24 | 1,062 | 1,070 | 1,062 | 1,070 | +5 | +0.5% | 3,900 |
| 2025/07/23 | 1,060 | 1,069 | 1,060 | 1,065 | +5 | +0.5% | 1,400 |
| 2025/07/22 | 1,067 | 1,070 | 1,060 | 1,060 | -11 | -1% | 2,700 |
| 2025/07/18 | 1,073 | 1,073 | 1,069 | 1,071 | -3 | -0.3% | 900 |
| 2025/07/17 | 1,069 | 1,074 | 1,067 | 1,074 | -1 | -0.1% | 900 |
| 2025/07/16 | 1,072 | 1,075 | 1,062 | 1,075 | +10 | +0.9% | 2,100 |
| 2025/07/15 | 1,073 | 1,076 | 1,065 | 1,065 | -8 | -0.7% | 22,200 |
| 2025/07/14 | 1,074 | 1,077 | 1,071 | 1,073 | +4 | +0.4% | 4,000 |
| 2025/07/11 | 1,072 | 1,074 | 1,069 | 1,069 | -1 | -0.1% | 1,700 |
| 2025/07/10 | 1,067 | 1,072 | 1,064 | 1,070 | +3 | +0.3% | 4,200 |
| 2025/07/09 | 1,066 | 1,068 | 1,066 | 1,067 | +1 | +0.1% | 1,100 |
| 2025/07/08 | 1,064 | 1,066 | 1,060 | 1,066 | -2 | -0.2% | 900 |
| 2025/07/07 | 1,054 | 1,069 | 1,054 | 1,068 | +13 | +1.2% | 2,000 |
| 2025/07/04 | 1,069 | 1,069 | 1,054 | 1,055 | -14 | -1.3% | 5,600 |
| 2025/07/03 | 1,043 | 1,069 | 1,043 | 1,069 | +26 | +2.5% | 5,300 |
| 2025/07/02 | 1,042 | 1,043 | 1,040 | 1,043 | +2 | +0.2% | 800 |
| 2025/07/01 | 1,044 | 1,044 | 1,041 | 1,041 | ±0 | ±0% | 2,100 |
| 2025/06/30 | 1,042 | 1,042 | 1,041 | 1,041 | ±0 | ±0% | 7,700 |
| 2025/06/27 | 1,035 | 1,041 | 1,035 | 1,041 | +6 | +0.6% | 4,000 |
| 2025/06/26 | 1,025 | 1,037 | 1,025 | 1,035 | +10 | +1% | 3,300 |
| 2025/06/25 | 1,018 | 1,038 | 1,015 | 1,025 | +10 | +1% | 4,000 |
| 2025/06/24 | 1,012 | 1,016 | 1,012 | 1,015 | +3 | +0.3% | 1,000 |
| 2025/06/23 | 1,005 | 1,012 | 1,005 | 1,012 | +6 | +0.6% | 2,500 |
| 2025/06/20 | 1,002 | 1,006 | 1,002 | 1,006 | +4 | +0.4% | 500 |
| 2025/06/19 | 1,009 | 1,009 | 1,002 | 1,002 | -2 | -0.2% | 900 |
| 2025/06/18 | 1,010 | 1,010 | 1,004 | 1,004 | +1 | +0.1% | 200 |
| 2025/06/17 | 1,008 | 1,008 | 1,000 | 1,003 | -5 | -0.5% | 1,500 |
| 2025/06/16 | 1,008 | 1,010 | 1,008 | 1,008 | ±0 | ±0% | 3,500 |
| 2025/06/13 | 1,015 | 1,015 | 1,008 | 1,008 | -6 | -0.6% | 600 |
| 2025/06/12 | 1,015 | 1,015 | 1,005 | 1,014 | +4 | +0.4% | 1,600 |
| 2025/06/11 | 1,009 | 1,015 | 1,000 | 1,010 | -4 | -0.4% | 1,600 |
| 2025/06/10 | 1,009 | 1,016 | 1,009 | 1,014 | +5 | +0.5% | 3,500 |
| 2025/06/09 | 999 | 1,011 | 999 | 1,009 | +10 | +1% | 1,400 |
| 2025/06/06 | 1,000 | 1,004 | 999 | 999 | -1 | -0.1% | 4,800 |
| 2025/06/05 | 1,020 | 1,020 | 1,000 | 1,000 | -17 | -1.7% | 1,300 |
| 2025/06/04 | 1,000 | 1,017 | 999 | 1,017 | +17 | +1.7% | 3,200 |
| 2025/06/03 | 1,000 | 1,000 | 999 | 1,000 | -3 | -0.3% | 1,800 |
| 2025/06/02 | 999 | 1,003 | 994 | 1,003 | +5 | +0.5% | 3,100 |
| 2025/05/30 | 986 | 998 | 984 | 998 | +9 | +0.9% | 2,700 |
| 2025/05/29 | 988 | 999 | 988 | 989 | +4 | +0.4% | 2,300 |
| 2025/05/28 | 994 | 995 | 985 | 985 | -9 | -0.9% | 2,900 |
| 2025/05/27 | 995 | 995 | 992 | 994 | -3 | -0.3% | 2,300 |
| 2025/05/26 | 997 | 998 | 997 | 997 | ±0 | ±0% | 1,700 |
| 2025/05/23 | 996 | 998 | 996 | 997 | +1 | +0.1% | 900 |
1～
50
件表示中 / 3754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」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 | 106,600円 | +2.9% | +8.9% | 3.75% | 8.15倍 | 0.78倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| ＳＨＩＮＫＯ | 236,200円 | +8.4% | +17.8% | 4.45% | 6.91倍 | 2.12倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| カワサキ | 146,400円 | +1.8% | +10.0% | 3.42% | 10.62倍 | 0.55倍 |
|
シェニール織物の高級タオル等を輸入販売。太陽光発電含む賃貸・倉庫事業が販売と利益の柱 |
| 大田花き | 74,900円 | +1.9% | +0.6% | 1.60% | 17.09倍 | 0.73倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| フーディソン | 89,600円 | +16.5% | +30.2% | 0.00% | 22.33倍 | 1.75倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
市場注目の銘柄
チャート関連のコラム
