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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 971 | 980 | 970 | 979 | +11 | +1.1% | 2,800 |
| 2025/04/18 | 973 | 973 | 968 | 968 | -5 | -0.5% | 1,500 |
| 2025/04/17 | 969 | 973 | 969 | 973 | +5 | +0.5% | 500 |
| 2025/04/16 | 974 | 975 | 968 | 968 | -6 | -0.6% | 1,800 |
| 2025/04/15 | 970 | 975 | 970 | 974 | +4 | +0.4% | 2,200 |
| 2025/04/14 | 965 | 973 | 965 | 970 | +5 | +0.5% | 900 |
| 2025/04/11 | 966 | 969 | 965 | 965 | +1 | +0.1% | 1,500 |
| 2025/04/10 | 954 | 965 | 954 | 964 | +22 | +2.3% | 1,600 |
| 2025/04/09 | 955 | 959 | 942 | 942 | -7 | -0.7% | 1,500 |
| 2025/04/08 | 999 | 999 | 941 | 949 | +44 | +4.9% | 3,900 |
| 2025/04/07 | 950 | 950 | 862 | 905 | -60 | -6.2% | 8,100 |
| 2025/04/04 | 988 | 988 | 965 | 965 | -27 | -2.7% | 4,000 |
| 2025/04/03 | 1,001 | 1,001 | 982 | 992 | -9 | -0.9% | 4,000 |
| 2025/04/02 | 1,014 | 1,014 | 1,001 | 1,001 | -15 | -1.5% | 4,400 |
| 2025/04/01 | 1,019 | 1,025 | 1,015 | 1,016 | -1 | -0.1% | 3,100 |
| 2025/03/31 | 1,017 | 1,024 | 1,016 | 1,017 | -13 | -1.3% | 3,000 |
| 2025/03/28 | 1,002 | 1,031 | 1,002 | 1,030 | -43 | -4% | 6,700 |
| 2025/03/27 | 1,066 | 1,073 | 1,066 | 1,073 | +5 | +0.5% | 5,800 |
| 2025/03/26 | 1,070 | 1,070 | 1,067 | 1,068 | -3 | -0.3% | 6,100 |
| 2025/03/25 | 1,073 | 1,073 | 1,067 | 1,071 | -3 | -0.3% | 8,200 |
| 2025/03/24 | 1,075 | 1,075 | 1,072 | 1,074 | -1 | -0.1% | 2,600 |
| 2025/03/21 | 1,070 | 1,075 | 1,070 | 1,075 | +3 | +0.3% | 3,100 |
| 2025/03/19 | 1,069 | 1,072 | 1,067 | 1,072 | +2 | +0.2% | 3,000 |
| 2025/03/18 | 1,068 | 1,070 | 1,068 | 1,070 | +2 | +0.2% | 2,100 |
| 2025/03/17 | 1,069 | 1,072 | 1,068 | 1,068 | -1 | -0.1% | 6,800 |
| 2025/03/14 | 1,074 | 1,079 | 1,069 | 1,069 | -4 | -0.4% | 3,200 |
| 2025/03/13 | 1,073 | 1,074 | 1,072 | 1,073 | +1 | +0.1% | 1,200 |
| 2025/03/12 | 1,068 | 1,072 | 1,068 | 1,072 | +4 | +0.4% | 1,800 |
| 2025/03/11 | 1,073 | 1,073 | 1,061 | 1,068 | -3 | -0.3% | 5,400 |
| 2025/03/10 | 1,075 | 1,075 | 1,071 | 1,071 | +1 | +0.1% | 2,700 |
| 2025/03/07 | 1,074 | 1,077 | 1,068 | 1,070 | -4 | -0.4% | 3,100 |
| 2025/03/06 | 1,078 | 1,078 | 1,067 | 1,074 | ±0 | ±0% | 600 |
| 2025/03/05 | 1,071 | 1,086 | 1,060 | 1,074 | +4 | +0.4% | 6,200 |
| 2025/03/04 | 1,073 | 1,073 | 1,060 | 1,070 | -1 | -0.1% | 3,500 |
| 2025/03/03 | 1,075 | 1,075 | 1,061 | 1,071 | +4 | +0.4% | 4,300 |
| 2025/02/28 | 1,073 | 1,073 | 1,065 | 1,067 | -5 | -0.5% | 3,500 |
| 2025/02/27 | 1,084 | 1,084 | 1,069 | 1,072 | -12 | -1.1% | 2,200 |
| 2025/02/26 | 1,084 | 1,086 | 1,056 | 1,084 | ±0 | ±0% | 4,000 |
| 2025/02/25 | 1,070 | 1,084 | 1,070 | 1,084 | +14 | +1.3% | 4,500 |
| 2025/02/21 | 1,074 | 1,074 | 1,070 | 1,070 | +5 | +0.5% | 1,400 |
| 2025/02/20 | 1,073 | 1,073 | 1,065 | 1,065 | -8 | -0.7% | 2,800 |
| 2025/02/19 | 1,072 | 1,077 | 1,070 | 1,073 | +2 | +0.2% | 1,900 |
| 2025/02/18 | 1,072 | 1,078 | 1,071 | 1,071 | -4 | -0.4% | 700 |
| 2025/02/17 | 1,070 | 1,075 | 1,070 | 1,075 | +5 | +0.5% | 4,700 |
| 2025/02/14 | 1,078 | 1,078 | 1,070 | 1,070 | -1 | -0.1% | 2,500 |
| 2025/02/13 | 1,068 | 1,086 | 1,068 | 1,071 | +3 | +0.3% | 3,000 |
| 2025/02/12 | 1,092 | 1,092 | 1,065 | 1,068 | -1 | -0.1% | 3,700 |
| 2025/02/10 | 1,084 | 1,084 | 1,065 | 1,069 | +3 | +0.3% | 3,800 |
| 2025/02/07 | 1,071 | 1,071 | 1,066 | 1,066 | +3 | +0.3% | 1,600 |
| 2025/02/06 | 1,065 | 1,068 | 1,052 | 1,063 | -12 | -1.1% | 3,400 |
51～
100
件表示中 / 3734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 | 106,900円 | +2.9% | +8.9% | 3.74% | 8.14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 |
| アップル | 33,100円 | -15.1% | -21.6% | 3.02% | 4.70倍 | 0.44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 |
| 平和紙 | 43,100円 | +2.3% | +9.2% | 2.78% | 29.77倍 | 0.41倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| ＳＨＩＮＫＯ | 227,100円 | +8.4% | +17.8% | 4.62% | 6.64倍 | 2.03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 |
| フーディソン | 90,000円 | +16.5% | +30.2% | 0.00% | 22.63倍 | 1.78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
