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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 1,195 | 1,294 | 1,195 | 1,270 | +70 | +5.8% | 27,000 |
| 2025/09/18 | 1,176 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 5,200 |
| 2025/09/17 | 1,172 | 1,181 | 1,167 | 1,170 | -12 | -1% | 4,400 |
| 2025/09/16 | 1,198 | 1,204 | 1,181 | 1,182 | -16 | -1.3% | 6,300 |
| 2025/09/12 | 1,173 | 1,200 | 1,169 | 1,198 | +26 | +2.2% | 7,400 |
| 2025/09/11 | 1,191 | 1,191 | 1,172 | 1,172 | -3 | -0.3% | 5,200 |
| 2025/09/10 | 1,194 | 1,194 | 1,172 | 1,175 | -11 | -0.9% | 10,200 |
| 2025/09/09 | 1,169 | 1,197 | 1,169 | 1,186 | +24 | +2.1% | 16,900 |
| 2025/09/08 | 1,168 | 1,168 | 1,155 | 1,162 | +22 | +1.9% | 5,300 |
| 2025/09/05 | 1,138 | 1,148 | 1,132 | 1,140 | +8 | +0.7% | 5,000 |
| 2025/09/04 | 1,120 | 1,139 | 1,120 | 1,132 | +14 | +1.3% | 8,600 |
| 2025/09/03 | 1,110 | 1,120 | 1,101 | 1,118 | +9 | +0.8% | 10,200 |
| 2025/09/02 | 1,103 | 1,109 | 1,103 | 1,109 | +7 | +0.6% | 2,100 |
| 2025/09/01 | 1,110 | 1,110 | 1,100 | 1,102 | -8 | -0.7% | 12,000 |
| 2025/08/29 | 1,109 | 1,110 | 1,098 | 1,110 | +1 | +0.1% | 6,300 |
| 2025/08/28 | 1,107 | 1,109 | 1,105 | 1,109 | +4 | +0.4% | 2,700 |
| 2025/08/27 | 1,109 | 1,109 | 1,100 | 1,105 | -5 | -0.5% | 4,500 |
| 2025/08/26 | 1,113 | 1,115 | 1,110 | 1,110 | -5 | -0.4% | 6,600 |
| 2025/08/25 | 1,118 | 1,124 | 1,110 | 1,115 | -2 | -0.2% | 6,900 |
| 2025/08/22 | 1,117 | 1,120 | 1,117 | 1,117 | -3 | -0.3% | 5,100 |
| 2025/08/21 | 1,120 | 1,130 | 1,117 | 1,120 | +2 | +0.2% | 11,000 |
| 2025/08/20 | 1,119 | 1,120 | 1,115 | 1,118 | -1 | -0.1% | 2,500 |
| 2025/08/19 | 1,125 | 1,127 | 1,111 | 1,119 | -1 | -0.1% | 7,500 |
| 2025/08/18 | 1,098 | 1,130 | 1,097 | 1,120 | +34 | +3.1% | 18,000 |
| 2025/08/15 | 1,086 | 1,090 | 1,082 | 1,086 | -2 | -0.2% | 6,700 |
| 2025/08/14 | 1,089 | 1,092 | 1,085 | 1,088 | -6 | -0.5% | 2,900 |
| 2025/08/13 | 1,090 | 1,094 | 1,085 | 1,094 | +4 | +0.4% | 4,700 |
| 2025/08/12 | 1,082 | 1,090 | 1,075 | 1,090 | +3 | +0.3% | 15,400 |
| 2025/08/08 | 1,077 | 1,090 | 1,077 | 1,087 | +8 | +0.7% | 5,900 |
| 2025/08/07 | 1,080 | 1,091 | 1,078 | 1,079 | +4 | +0.4% | 8,900 |
| 2025/08/06 | 1,105 | 1,107 | 1,072 | 1,075 | -6 | -0.6% | 32,400 |
| 2025/08/05 | 1,067 | 1,081 | 1,067 | 1,081 | +14 | +1.3% | 12,000 |
| 2025/08/04 | 1,059 | 1,067 | 1,057 | 1,067 | +1 | +0.1% | 5,600 |
| 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 |
1～
50
件表示中 / 3787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 | 127,000円 | +2.9% | +8.9% | 3.15% | 9.70倍 | 0.93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 |
| ツカモト | 136,300円 | +3.3% | - | 2.20% | 36.67倍 | 0.39倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| ＴＭＨ | 137,500円 | +30.8% | -6.5% | 0.00% | 26.48倍 | 3.73倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| のむら産 | 351,000円 | +7.0% | +45.9% | 2.54% | 9.13倍 | 2.30倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| アップル | 35,200円 | -15.1% | -21.6% | 2.84% | 4.99倍 | 0.48倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
市場注目の銘柄
チャート関連のコラム
