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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,063 | 1,066 | 1,025 | 1,056 | -7 | -0.7% | 15,600 |
| 2024/07/04 | 1,082 | 1,084 | 1,060 | 1,063 | -18 | -1.7% | 5,500 |
| 2024/07/03 | 1,094 | 1,094 | 1,079 | 1,081 | +6 | +0.6% | 5,300 |
| 2024/07/02 | 1,058 | 1,085 | 1,054 | 1,075 | +27 | +2.6% | 7,800 |
| 2024/07/01 | 1,031 | 1,067 | 1,029 | 1,048 | +21 | +2% | 8,600 |
| 2024/06/28 | 1,016 | 1,047 | 1,016 | 1,027 | +14 | +1.4% | 11,100 |
| 2024/06/27 | 1,008 | 1,013 | 1,000 | 1,013 | +8 | +0.8% | 4,300 |
| 2024/06/26 | 1,010 | 1,020 | 999 | 1,005 | -2 | -0.2% | 5,100 |
| 2024/06/25 | 1,000 | 1,015 | 995 | 1,007 | +7 | +0.7% | 4,800 |
| 2024/06/24 | 1,002 | 1,010 | 988 | 1,000 | ±0 | ±0% | 11,500 |
| 2024/06/21 | 989 | 1,000 | 989 | 1,000 | +10 | +1% | 4,700 |
| 2024/06/20 | 981 | 993 | 981 | 990 | ±0 | ±0% | 2,100 |
| 2024/06/19 | 992 | 993 | 980 | 990 | +8 | +0.8% | 6,900 |
| 2024/06/18 | 987 | 990 | 980 | 982 | -5 | -0.5% | 7,700 |
| 2024/06/17 | 980 | 990 | 976 | 987 | +17 | +1.8% | 9,400 |
| 2024/06/14 | 966 | 970 | 962 | 970 | +4 | +0.4% | 1,300 |
| 2024/06/13 | 963 | 966 | 961 | 966 | +6 | +0.6% | 2,100 |
| 2024/06/12 | 965 | 965 | 957 | 960 | -4 | -0.4% | 2,000 |
| 2024/06/11 | 966 | 966 | 950 | 964 | +5 | +0.5% | 2,800 |
| 2024/06/10 | 953 | 960 | 950 | 959 | +6 | +0.6% | 4,600 |
| 2024/06/07 | 954 | 956 | 950 | 953 | +7 | +0.7% | 3,400 |
| 2024/06/06 | 952 | 959 | 946 | 946 | -4 | -0.4% | 4,400 |
| 2024/06/05 | 938 | 950 | 938 | 950 | +12 | +1.3% | 4,800 |
| 2024/06/04 | 945 | 945 | 937 | 938 | -1 | -0.1% | 2,000 |
| 2024/06/03 | 941 | 948 | 939 | 939 | +1 | +0.1% | 4,400 |
| 2024/05/31 | 935 | 938 | 933 | 938 | +5 | +0.5% | 1,300 |
| 2024/05/30 | 931 | 933 | 931 | 933 | +2 | +0.2% | 1,600 |
| 2024/05/29 | 938 | 940 | 926 | 931 | -4 | -0.4% | 5,000 |
| 2024/05/28 | 932 | 939 | 932 | 935 | +3 | +0.3% | 2,500 |
| 2024/05/27 | 927 | 933 | 923 | 932 | +11 | +1.2% | 5,100 |
| 2024/05/24 | 916 | 922 | 916 | 921 | +6 | +0.7% | 3,300 |
| 2024/05/23 | 918 | 918 | 914 | 915 | ±0 | ±0% | 2,800 |
| 2024/05/22 | 924 | 924 | 912 | 915 | ±0 | ±0% | 3,700 |
| 2024/05/21 | 921 | 923 | 913 | 915 | -14 | -1.5% | 2,600 |
| 2024/05/20 | 909 | 929 | 909 | 929 | +28 | +3.1% | 9,200 |
| 2024/05/17 | 905 | 905 | 900 | 901 | -4 | -0.4% | 6,200 |
| 2024/05/16 | 906 | 912 | 904 | 905 | -1 | -0.1% | 6,100 |
| 2024/05/15 | 952 | 955 | 904 | 906 | +71 | +8.5% | 26,400 |
| 2024/05/14 | 832 | 842 | 831 | 835 | +1 | +0.1% | 3,000 |
| 2024/05/13 | 839 | 840 | 833 | 834 | -8 | -1% | 2,200 |
| 2024/05/10 | 847 | 847 | 839 | 842 | -3 | -0.4% | 1,100 |
| 2024/05/09 | 841 | 848 | 840 | 845 | +4 | +0.5% | 800 |
| 2024/05/08 | 850 | 850 | 840 | 841 | -9 | -1.1% | 1,600 |
| 2024/05/07 | 858 | 859 | 830 | 850 | -6 | -0.7% | 5,300 |
| 2024/05/02 | 856 | 860 | 856 | 856 | ±0 | ±0% | 1,200 |
| 2024/05/01 | 856 | 864 | 854 | 856 | +3 | +0.4% | 1,500 |
| 2024/04/30 | 863 | 863 | 852 | 853 | -2 | -0.2% | 2,700 |
| 2024/04/26 | 870 | 870 | 855 | 855 | -15 | -1.7% | 1,500 |
| 2024/04/25 | 868 | 870 | 868 | 870 | +2 | +0.2% | 2,100 |
| 2024/04/24 | 857 | 869 | 854 | 868 | +11 | +1.3% | 2,100 |
201～
250
件表示中 / 3692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 | 97,600円 | +0.1% | +68.3% | 3.48% | 8.81倍 | 0.77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 | 343,000円 | +3.7% | +5.6% | - | - | - |
|
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 |
| アゼアス | 63,800円 | +9.6% | +49.7% | 3.61% | 11.72倍 | 0.55倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| 横浜魚類 | 59,800円 | +1.4% | +1.1% | 1.00% | 18.08倍 | 1.56倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| フーディソン | 80,400円 | +7.9% | -15.8% | 0.00% | 24.25倍 | 1.66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
