3148 クリエイトSD HD

3148
2024/09/18
時価
2078億円
PER 予
13.87倍
2010年以降
7.07-22.4倍
(2010-2024年)
PBR
1.53倍
2010年以降
0.95-3.54倍
(2010-2024年)
配当 予
2.19%
ROE 予
11.06%
ROA 予
6.65%
資料
Link
CSV,JSON

イベントチャート

2024/04/24~2024/09/18

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2024
09/183,0953,1303,0853,110+0.32%63,0002078億815万-3.3%
09/173,0603,1003,0503,100+1.81%65,4002071億3996万-3.73%
09/133,0903,1003,0453,045-1.62%74,8002034億6489万-5.58%
09/123,1053,1103,0503,095+0.32%69,4002068億586万-4.21%
09/113,1303,1303,0653,085-1.75%59,2002061億3767万-4.61%
09/103,1553,1653,1353,140-0.16%37,5002098億1273万-3.12%
09/093,1353,1553,1153,145-0.63%39,9002101億4683万-2.78%
09/063,1953,2053,1453,165-0.78%47,4002114億8321万-2.25%
09/053,1853,2103,1753,190-0.31%34,4002131億5370万-1.66%
09/043,2103,2453,1853,200-1.39%52,2002138億2189万-1.57%
09/033,2353,2553,2303,245+0.31%23,4002168億2876万-0.34%
09/023,2903,2903,2303,235-0.61%63,5002161億6057万-0.74%
08/303,2703,2803,2503,255-0.61%27,1002174億9695万-0.18%
08/293,2853,2953,2553,275-0.15%34,0002188億3334万+0.43%
08/283,2903,2953,2553,280-0.76%34,0002191億6744万+0.61%
08/273,3103,3253,2903,305-0.15%39,6002208億3792万+1.35%
08/26(IR情報)15:00 支配株主等に関する事項について
08/263,2653,3203,2653,310+1.22%36,9002211億7202万+1.44%
08/233,2903,2953,2703,270-0.61%27,3002184億9924万+0.21%
08/223,2653,2903,2553,290+0.77%23,5002198億3563万+0.73%
08/213,2653,2953,2553,265-0.91%30,3002181億6515万-0.12%
08/203,2653,3003,2253,295+0.61%54,2002201億6973万+0.7%
08/19(IR情報)17:00 当社および子会社の人事異動に関するお知らせ
08/193,3053,3053,2353,275-0.91%36,2002188億3334万+0.06%
08/163,2953,3053,2553,305+1.23%46,8002208億3792万+0.92%
08/153,2503,2653,2303,265+0.46%43,9002181億6515万-0.27%
08/143,2253,2553,2203,250+0.78%43,8002171億6286万-0.79%
08/133,2203,2403,1903,225+0.16%40,6002154億9237万-1.86%
08/093,2603,2653,1753,220+0.94%105,8002151億5828万-2.42%
08/083,1503,2403,1353,190+0.47%66,2002131億5370万-3.77%
08/073,2103,2953,1703,175-2.61%104,1002121億5141万-4.68%
08/063,1053,2803,1003,260+9.36%190,7002178億3105万-2.57%
08/053,1003,1702,9672,981-7.28%165,4001991億8845万-11.23%
08/023,3003,3053,2103,215-3.31%182,1002148億2418万-4.99%
08/013,3403,3453,3053,325-1.34%68,2002221億7431万-2.26%
07/313,3153,3703,3153,370+1.81%88,5002251億8118万-1.29%
07/303,3353,3353,3003,310-0.3%50,9002211億7202万-3.39%
07/293,3103,3303,2903,320+0.61%72,0002218億4021万-3.4%
07/263,2903,3103,2603,300+1.23%71,0002205億382万-4.29%
07/253,2353,2803,2253,260+0.31%73,9002178億3105万-5.81%
07/243,3003,3053,2453,250-1.66%77,2002171億6286万-6.5%
07/233,3503,3503,2953,305-0.9%56,8002208億3792万-5.25%
07/22(IR情報)15:00 取締役候補者の選任に関するお知らせ
07/223,3303,3503,3103,335+0.3%51,2002228億4250万-4.66%
07/193,3453,3553,3103,325-0.6%59,4002221億7431万-5.08%
07/183,3503,3753,3253,345-0.45%84,8002235億1069万-4.59%
07/173,3353,3603,3053,360+0.6%81,8002245億1298万-4.22%
07/163,3403,3453,2903,340+0.6%97,4002231億7660万-4.84%
07/123,3253,3403,3053,320+0.15%62,5002218億4021万-5.52%
07/113,3153,3453,3053,315+0.61%99,3002215億611万-5.77%
07/103,3303,3403,2853,295-0.75%119,5002201億6973万-6.42%
07/093,4603,4603,2853,320-4.73%289,3002218億4021万-5.79%
07/08(IR情報)15:00 2024年5月期決算短信〔日本基準〕(連結)
07/083,5203,5603,4703,485-2.92%166,0002328億6540万-1.16%
07/053,6003,6053,5453,590+0.28%66,6002398億8143万+1.96%
07/043,5953,6003,5653,580-0.14%38,8002392億1324万+1.94%
07/033,5353,5953,5353,585+0.84%59,3002395億4734万+2.4%
07/023,5703,5753,5253,555-0.56%78,8002375億4276万+1.92%
07/013,6203,6303,5753,575-1.11%59,2002388億7914万+2.79%
06/283,6453,6553,6153,615-1.23%77,7002415億5192万+4.21%
06/273,6303,6653,6153,660+0.69%80,7002445億5879万+5.84%
06/263,6403,6553,5853,635-0.68%97,2002428億8830万+5.45%
06/253,6103,6603,6003,660+1.67%85,8002445億5879万+6.46%
06/243,6303,6453,5803,6000%89,0002405億4963万+5.05%
06/21(5%ルール)エフエムアールエルエルシー(FMR LLC)(6.82%)
06/213,6353,6753,5903,600-0.69%194,3002405億4963万+5.29%
06/203,6053,6303,5703,625+0.14%76,9002422億2011万+6.24%
06/193,5803,6203,5403,620+1.83%81,5002418億8601万+6.47%
06/183,5603,5903,5503,555+0.28%91,1002375億4276万+4.87%
06/17(IR情報)15:00 自己株式を活用した第三者割当による第2回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ
06/173,4553,5453,4353,545+2.46%132,3002368億7456万+4.79%
06/143,4103,4803,4053,460+1.47%154,3002311億9492万+2.43%
06/133,4253,4253,3703,410+0.44%66,8002278億5395万+0.98%
06/123,4253,4253,3603,395-0.73%61,6002268億5166万+0.5%
06/113,4203,4253,3853,4200%65,6002285億2214万+1.15%
06/103,4403,4453,4153,420-0.44%77,3002285億2214万+1.15%
06/07(5%ルール)エフエムアールエルエルシー(FMR LLC)(6.82%)
06/073,3903,4353,3853,435+1.33%97,4002295億2443万+1.6%
06/063,3753,3903,3353,390+0.59%67,8002265億1756万+0.3%
06/05(IR情報)17:00 自己株式を活用した第三者割当による第1回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ
06/053,3653,3753,3403,3700%100,3002251億8118万-0.33%
06/043,3253,3853,3253,370+0.15%189,1002251億8118万-0.3%
06/03(IR情報)15:00 自己株式を活用した第三者割当による第1回乃至第3回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ
06/03(IR情報)15:00 自己株式を活用した第三者割当による第2回および第3回新株予約権(行使価額修正条項付)の取得並びに消却に関するお知らせ
06/033,3603,3803,3153,3650%123,0002248億4708万-0.47%
05/313,3153,3653,3003,365+2.28%189,0002248億4708万-0.47%
05/303,2103,3103,1803,290+0.46%651,4002198億3563万-2.72%
05/293,2903,3153,2753,275-0.46%903,9002188億3334万-3.25%
05/283,3353,3403,2903,290-1.64%228,6002198億3563万-2.89%
05/273,3503,3553,3203,345-0.15%181,5002235億1069万-1.41%
05/243,3803,3903,3453,350-1.33%134,5002238億4479万-1.33%
05/233,4103,4103,3703,3950%132,3002268億5166万-0.09%
05/223,3903,4303,3803,395-0.15%144,4002268億5166万-0.09%
05/213,4103,4203,3953,400+0.15%141,4002271億8576万+0.03%
05/203,3953,4253,3903,395-0.59%370,0002268億5166万-0.03%
05/173,3703,4303,3553,415+2.25%196,8002281億8805万+0.62%
05/163,3553,3603,3153,340-0.3%124,9002231億7660万-1.56%
05/153,4103,4103,3503,350-1.47%233,6002238億4479万-1.18%
05/143,4003,4153,3853,400-0.44%212,3002271億8576万+0.47%
05/133,4353,4553,4103,415-0.73%231,3002281億8805万+1.13%
05/103,4303,4603,4203,440+0.29%199,6002298億5853万+2.11%
05/093,4603,4653,4303,430-1.01%237,3002291億9034万+2.05%
05/083,4653,4753,4403,465+1.32%224,9002315億2902万+3.31%
05/073,4253,4353,3953,420+0.29%273,6002285億2214万+2.15%
05/023,4003,4153,3853,410-0.29%161,4002278億5395万+2.03%
05/01(IR情報)15:00 自己株式を活用した第三者割当による第1回乃至第3回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ
05/013,4053,4303,3903,420+0.15%220,4002285億2214万+2.46%
04/303,4003,4203,3703,415+1.94%169,3002281億8805万+2.49%
04/263,3653,3703,3253,350-1.33%195,2002238億4479万+0.75%
04/253,3703,4053,3503,395+0.74%117,0002268億5166万+2.2%
04/243,3703,3853,3603,3700%51,4002251億8118万+1.63%