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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,021 | 1,075 | 1,021 | 1,075 | -35 | -3.2% | 17,600 |
| 2025/02/04 | 1,092 | 1,120 | 1,090 | 1,110 | +24 | +2.2% | 7,000 |
| 2025/02/03 | 1,077 | 1,087 | 1,076 | 1,086 | +9 | +0.8% | 6,800 |
| 2025/01/31 | 1,078 | 1,087 | 1,074 | 1,077 | -1 | -0.1% | 4,200 |
| 2025/01/30 | 1,087 | 1,087 | 1,070 | 1,078 | -4 | -0.4% | 14,500 |
| 2025/01/29 | 1,087 | 1,087 | 1,082 | 1,082 | -5 | -0.5% | 1,400 |
| 2025/01/28 | 1,086 | 1,087 | 1,086 | 1,087 | +4 | +0.4% | 1,200 |
| 2025/01/27 | 1,086 | 1,087 | 1,083 | 1,083 | -3 | -0.3% | 1,700 |
| 2025/01/24 | 1,082 | 1,087 | 1,082 | 1,086 | +4 | +0.4% | 2,700 |
| 2025/01/23 | 1,090 | 1,090 | 1,082 | 1,082 | -5 | -0.5% | 2,300 |
| 2025/01/22 | 1,083 | 1,088 | 1,083 | 1,087 | +5 | +0.5% | 900 |
| 2025/01/21 | 1,091 | 1,092 | 1,082 | 1,082 | -7 | -0.6% | 1,100 |
| 2025/01/20 | 1,091 | 1,091 | 1,084 | 1,089 | +8 | +0.7% | 600 |
| 2025/01/17 | 1,089 | 1,090 | 1,080 | 1,081 | -8 | -0.7% | 2,100 |
| 2025/01/16 | 1,090 | 1,090 | 1,086 | 1,089 | -1 | -0.1% | 2,700 |
| 2025/01/15 | 1,088 | 1,091 | 1,088 | 1,090 | +2 | +0.2% | 2,000 |
| 2025/01/14 | 1,087 | 1,092 | 1,087 | 1,088 | +1 | +0.1% | 2,200 |
| 2025/01/10 | 1,075 | 1,087 | 1,075 | 1,087 | +6 | +0.6% | 2,200 |
| 2025/01/09 | 1,082 | 1,088 | 1,080 | 1,081 | -6 | -0.6% | 2,700 |
| 2025/01/08 | 1,093 | 1,094 | 1,087 | 1,087 | -4 | -0.4% | 3,200 |
| 2025/01/07 | 1,090 | 1,096 | 1,089 | 1,091 | +9 | +0.8% | 3,700 |
| 2025/01/06 | 1,077 | 1,085 | 1,076 | 1,082 | +12 | +1.1% | 3,900 |
| 2024/12/30 | 1,070 | 1,070 | 1,068 | 1,070 | ±0 | ±0% | 6,300 |
| 2024/12/27 | 1,079 | 1,079 | 1,068 | 1,070 | +2 | +0.2% | 5,600 |
| 2024/12/26 | 1,067 | 1,069 | 1,067 | 1,068 | +1 | +0.1% | 2,800 |
| 2024/12/25 | 1,067 | 1,069 | 1,067 | 1,067 | ±0 | ±0% | 4,900 |
| 2024/12/24 | 1,067 | 1,067 | 1,064 | 1,067 | +6 | +0.6% | 800 |
| 2024/12/23 | 1,064 | 1,064 | 1,060 | 1,061 | -9 | -0.8% | 5,600 |
| 2024/12/20 | 1,073 | 1,073 | 1,070 | 1,070 | ±0 | ±0% | 900 |
| 2024/12/19 | 1,080 | 1,080 | 1,070 | 1,070 | -5 | -0.5% | 1,100 |
| 2024/12/18 | 1,080 | 1,080 | 1,075 | 1,075 | -5 | -0.5% | 1,100 |
| 2024/12/17 | 1,085 | 1,090 | 1,080 | 1,080 | -5 | -0.5% | 11,400 |
| 2024/12/16 | 1,073 | 1,085 | 1,073 | 1,085 | +12 | +1.1% | 6,800 |
| 2024/12/13 | 1,078 | 1,078 | 1,057 | 1,073 | -1 | -0.1% | 2,600 |
| 2024/12/12 | 1,076 | 1,079 | 1,074 | 1,074 | ±0 | ±0% | 2,100 |
| 2024/12/11 | 1,074 | 1,076 | 1,074 | 1,074 | +2 | +0.2% | 1,900 |
| 2024/12/10 | 1,072 | 1,076 | 1,072 | 1,072 | ±0 | ±0% | 2,800 |
| 2024/12/09 | 1,064 | 1,073 | 1,064 | 1,072 | +12 | +1.1% | 2,100 |
| 2024/12/06 | 1,055 | 1,060 | 1,053 | 1,060 | +8 | +0.8% | 3,500 |
| 2024/12/05 | 1,064 | 1,064 | 1,041 | 1,052 | -14 | -1.3% | 4,700 |
| 2024/12/04 | 1,077 | 1,077 | 1,066 | 1,066 | -8 | -0.7% | 2,500 |
| 2024/12/03 | 1,083 | 1,083 | 1,073 | 1,074 | -1 | -0.1% | 2,900 |
| 2024/12/02 | 1,067 | 1,075 | 1,061 | 1,075 | +21 | +2% | 2,800 |
| 2024/11/29 | 1,054 | 1,055 | 1,053 | 1,054 | +3 | +0.3% | 1,300 |
| 2024/11/28 | 1,044 | 1,051 | 1,043 | 1,051 | -3 | -0.3% | 800 |
| 2024/11/27 | 1,055 | 1,055 | 1,039 | 1,054 | -1 | -0.1% | 4,000 |
| 2024/11/26 | 1,084 | 1,084 | 1,024 | 1,055 | -29 | -2.7% | 17,000 |
| 2024/11/25 | 1,078 | 1,084 | 1,078 | 1,084 | +6 | +0.6% | 1,800 |
| 2024/11/22 | 1,074 | 1,078 | 1,074 | 1,078 | +4 | +0.4% | 1,900 |
| 2024/11/21 | 1,072 | 1,077 | 1,072 | 1,074 | -4 | -0.4% | 1,300 |
101～
150
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
