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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,041 | 1,064 | 1,024 | 1,040 | +1 | +0.1% | 3,700 |
| 2024/08/13 | 1,045 | 1,075 | 1,035 | 1,039 | -6 | -0.6% | 3,000 |
| 2024/08/09 | 1,037 | 1,060 | 1,011 | 1,045 | +26 | +2.6% | 5,300 |
| 2024/08/08 | 972 | 1,019 | 972 | 1,019 | +47 | +4.8% | 4,600 |
| 2024/08/07 | 928 | 976 | 928 | 972 | +14 | +1.5% | 6,100 |
| 2024/08/06 | 950 | 1,000 | 940 | 958 | +4 | +0.4% | 16,100 |
| 2024/08/05 | 1,000 | 1,001 | 951 | 954 | -96 | -9.1% | 20,200 |
| 2024/08/02 | 1,065 | 1,065 | 995 | 1,050 | -31 | -2.9% | 12,800 |
| 2024/08/01 | 1,105 | 1,113 | 1,081 | 1,081 | -24 | -2.2% | 11,200 |
| 2024/07/31 | 1,103 | 1,114 | 1,103 | 1,105 | -15 | -1.3% | 2,900 |
| 2024/07/30 | 1,109 | 1,122 | 1,101 | 1,120 | -31 | -2.7% | 19,600 |
| 2024/07/29 | 1,162 | 1,169 | 1,150 | 1,151 | -10 | -0.9% | 3,600 |
| 2024/07/26 | 1,156 | 1,173 | 1,150 | 1,161 | +6 | +0.5% | 2,300 |
| 2024/07/25 | 1,164 | 1,189 | 1,155 | 1,155 | -18 | -1.5% | 11,200 |
| 2024/07/24 | 1,194 | 1,194 | 1,173 | 1,173 | -7 | -0.6% | 4,600 |
| 2024/07/23 | 1,175 | 1,184 | 1,175 | 1,180 | +9 | +0.8% | 2,400 |
| 2024/07/22 | 1,203 | 1,203 | 1,171 | 1,171 | -24 | -2% | 4,800 |
| 2024/07/19 | 1,211 | 1,218 | 1,190 | 1,195 | -17 | -1.4% | 9,500 |
| 2024/07/18 | 1,244 | 1,248 | 1,210 | 1,212 | -32 | -2.6% | 22,400 |
| 2024/07/17 | 1,270 | 1,291 | 1,242 | 1,244 | +2 | +0.2% | 38,100 |
| 2024/07/16 | 1,191 | 1,245 | 1,191 | 1,242 | +54 | +4.5% | 32,400 |
| 2024/07/12 | 1,151 | 1,199 | 1,151 | 1,188 | +38 | +3.3% | 42,500 |
| 2024/07/11 | 1,156 | 1,168 | 1,122 | 1,150 | -5 | -0.4% | 42,000 |
| 2024/07/10 | 1,247 | 1,247 | 1,155 | 1,155 | -119 | -9.3% | 87,500 |
| 2024/07/09 | 1,520 | 1,647 | 1,254 | 1,274 | -82 | -6% | 544,100 |
| 2024/07/08 | 1,100 | 1,356 | 1,100 | 1,356 | +300 | +28.4% | 95,800 |
| 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 |
251～
300
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
