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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,048 | 1,051 | 1,048 | 1,050 | +2 | +0.2% | 600 |
| 2024/10/25 | 1,053 | 1,055 | 1,048 | 1,048 | -5 | -0.5% | 3,100 |
| 2024/10/24 | 1,055 | 1,056 | 1,050 | 1,053 | -2 | -0.2% | 2,100 |
| 2024/10/23 | 1,056 | 1,059 | 1,055 | 1,055 | -1 | -0.1% | 700 |
| 2024/10/22 | 1,061 | 1,061 | 1,056 | 1,056 | -5 | -0.5% | 1,000 |
| 2024/10/21 | 1,061 | 1,061 | 1,058 | 1,061 | +3 | +0.3% | 1,000 |
| 2024/10/18 | 1,063 | 1,064 | 1,057 | 1,058 | -1 | -0.1% | 2,700 |
| 2024/10/17 | 1,059 | 1,061 | 1,059 | 1,059 | ±0 | ±0% | 2,300 |
| 2024/10/16 | 1,053 | 1,061 | 1,053 | 1,059 | +7 | +0.7% | 1,300 |
| 2024/10/15 | 1,051 | 1,057 | 1,051 | 1,052 | +1 | +0.1% | 1,700 |
| 2024/10/11 | 1,053 | 1,059 | 1,050 | 1,051 | -4 | -0.4% | 1,400 |
| 2024/10/10 | 1,055 | 1,062 | 1,053 | 1,055 | ±0 | ±0% | 1,000 |
| 2024/10/09 | 1,054 | 1,057 | 1,054 | 1,055 | +1 | +0.1% | 1,100 |
| 2024/10/08 | 1,053 | 1,062 | 1,053 | 1,054 | +2 | +0.2% | 800 |
| 2024/10/07 | 1,055 | 1,062 | 1,050 | 1,052 | +5 | +0.5% | 2,300 |
| 2024/10/04 | 1,048 | 1,052 | 1,045 | 1,047 | -1 | -0.1% | 1,300 |
| 2024/10/03 | 1,058 | 1,058 | 1,045 | 1,048 | +6 | +0.6% | 1,900 |
| 2024/10/02 | 1,043 | 1,049 | 1,041 | 1,042 | -3 | -0.3% | 1,900 |
| 2024/10/01 | 1,050 | 1,060 | 1,040 | 1,045 | -5 | -0.5% | 3,300 |
| 2024/09/30 | 1,027 | 1,058 | 1,026 | 1,050 | -5 | -0.5% | 3,400 |
| 2024/09/27 | 1,076 | 1,076 | 1,040 | 1,055 | -21 | -2% | 2,400 |
| 2024/09/26 | 1,064 | 1,082 | 1,060 | 1,076 | -11 | -1% | 4,300 |
| 2024/09/25 | 1,087 | 1,094 | 1,087 | 1,087 | ±0 | ±0% | 4,000 |
| 2024/09/24 | 1,087 | 1,109 | 1,085 | 1,087 | +2 | +0.2% | 3,900 |
| 2024/09/20 | 1,088 | 1,093 | 1,085 | 1,085 | +1 | +0.1% | 1,400 |
| 2024/09/19 | 1,077 | 1,084 | 1,075 | 1,084 | +12 | +1.1% | 1,300 |
| 2024/09/18 | 1,075 | 1,077 | 1,072 | 1,072 | +2 | +0.2% | 700 |
| 2024/09/17 | 1,061 | 1,081 | 1,061 | 1,070 | +9 | +0.8% | 2,400 |
| 2024/09/13 | 1,067 | 1,067 | 1,045 | 1,061 | +11 | +1% | 1,000 |
| 2024/09/12 | 1,041 | 1,067 | 1,041 | 1,050 | +15 | +1.4% | 1,000 |
| 2024/09/11 | 1,068 | 1,068 | 1,035 | 1,035 | -37 | -3.5% | 1,600 |
| 2024/09/10 | 1,081 | 1,081 | 1,072 | 1,072 | +1 | +0.1% | 800 |
| 2024/09/09 | 1,051 | 1,071 | 1,041 | 1,071 | -10 | -0.9% | 2,900 |
| 2024/09/06 | 1,098 | 1,098 | 1,080 | 1,081 | -18 | -1.6% | 1,900 |
| 2024/09/05 | 1,082 | 1,108 | 1,075 | 1,099 | +17 | +1.6% | 2,500 |
| 2024/09/04 | 1,093 | 1,107 | 1,074 | 1,082 | -30 | -2.7% | 3,300 |
| 2024/09/03 | 1,112 | 1,118 | 1,091 | 1,112 | ±0 | ±0% | 1,900 |
| 2024/09/02 | 1,121 | 1,121 | 1,104 | 1,112 | +7 | +0.6% | 2,600 |
| 2024/08/30 | 1,080 | 1,105 | 1,076 | 1,105 | +29 | +2.7% | 5,300 |
| 2024/08/29 | 1,062 | 1,079 | 1,062 | 1,076 | -5 | -0.5% | 1,800 |
| 2024/08/28 | 1,072 | 1,087 | 1,066 | 1,081 | +6 | +0.6% | 4,300 |
| 2024/08/27 | 1,073 | 1,082 | 1,072 | 1,075 | +2 | +0.2% | 2,800 |
| 2024/08/26 | 1,072 | 1,091 | 1,063 | 1,073 | +11 | +1% | 3,600 |
| 2024/08/23 | 1,049 | 1,069 | 1,049 | 1,062 | +13 | +1.2% | 4,400 |
| 2024/08/22 | 1,052 | 1,055 | 1,049 | 1,049 | -1 | -0.1% | 1,200 |
| 2024/08/21 | 1,045 | 1,054 | 1,045 | 1,050 | -1 | -0.1% | 2,800 |
| 2024/08/20 | 1,050 | 1,057 | 1,040 | 1,051 | +4 | +0.4% | 4,000 |
| 2024/08/19 | 1,059 | 1,059 | 1,045 | 1,047 | -2 | -0.2% | 3,200 |
| 2024/08/16 | 1,050 | 1,060 | 1,041 | 1,049 | -1 | -0.1% | 5,200 |
| 2024/08/15 | 1,040 | 1,050 | 1,025 | 1,050 | +10 | +1% | 5,800 |
201～
250
件表示中 / 3768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 | 111,700円 | +2.9% | +8.9% | 3.58% | 8.54倍 | 0.82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 |
| 三京化 | 389,000円 | +2.2% | -5.1% | 2.57% | 5.58倍 | 0.40倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| 平和紙 | 44,000円 | +2.3% | +9.2% | 2.73% | 30.39倍 | 0.42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 |
| カワサキ | 152,400円 | +1.8% | +10.0% | 3.28% | 11.06倍 | 0.57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 |
| 山本通産 | - | +5.7% | -1.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
