クリエートメディックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,005 | 1,005 | 985 | 985 | -21 | -2.1% | 57,800 |
| 2024/04/25 | 1,004 | 1,006 | 998 | 1,006 | +4 | +0.4% | 9,400 |
| 2024/04/24 | 1,001 | 1,006 | 996 | 1,002 | +5 | +0.5% | 14,400 |
| 2024/04/23 | 1,000 | 1,002 | 995 | 997 | -3 | -0.3% | 6,900 |
| 2024/04/22 | 991 | 1,000 | 991 | 1,000 | +10 | +1% | 11,600 |
| 2024/04/19 | 999 | 1,000 | 987 | 990 | -9 | -0.9% | 17,100 |
| 2024/04/18 | 1,002 | 1,011 | 996 | 999 | +5 | +0.5% | 17,600 |
| 2024/04/17 | 990 | 1,003 | 987 | 994 | +4 | +0.4% | 19,500 |
| 2024/04/16 | 1,012 | 1,012 | 990 | 990 | -21 | -2.1% | 21,400 |
| 2024/04/15 | 1,018 | 1,018 | 1,006 | 1,011 | -8 | -0.8% | 17,600 |
| 2024/04/12 | 1,009 | 1,033 | 1,009 | 1,019 | +12 | +1.2% | 18,700 |
| 2024/04/11 | 1,022 | 1,022 | 1,007 | 1,007 | -9 | -0.9% | 14,200 |
| 2024/04/10 | 1,017 | 1,023 | 1,016 | 1,016 | +2 | +0.2% | 17,100 |
| 2024/04/09 | 1,029 | 1,029 | 1,003 | 1,014 | -2 | -0.2% | 21,100 |
| 2024/04/08 | 1,039 | 1,039 | 1,014 | 1,016 | -8 | -0.8% | 25,900 |
| 2024/04/05 | 1,023 | 1,026 | 1,010 | 1,024 | +7 | +0.7% | 21,900 |
| 2024/04/04 | 1,010 | 1,029 | 1,010 | 1,017 | +11 | +1.1% | 35,100 |
| 2024/04/03 | 988 | 1,009 | 986 | 1,006 | +33 | +3.4% | 39,400 |
| 2024/04/02 | 985 | 987 | 968 | 973 | +3 | +0.3% | 11,900 |
| 2024/04/01 | 984 | 989 | 970 | 970 | +8 | +0.8% | 25,100 |
| 2024/03/29 | 978 | 978 | 962 | 962 | +6 | +0.6% | 19,300 |
| 2024/03/28 | 978 | 978 | 956 | 956 | -7 | -0.7% | 15,500 |
| 2024/03/27 | 970 | 970 | 955 | 963 | +5 | +0.5% | 14,200 |
| 2024/03/26 | 964 | 978 | 957 | 958 | -5 | -0.5% | 11,100 |
| 2024/03/25 | 977 | 982 | 963 | 963 | -12 | -1.2% | 16,900 |
| 2024/03/22 | 987 | 991 | 975 | 975 | -12 | -1.2% | 22,400 |
| 2024/03/21 | 970 | 995 | 970 | 987 | +17 | +1.8% | 35,600 |
| 2024/03/19 | 968 | 975 | 968 | 970 | +4 | +0.4% | 6,700 |
| 2024/03/18 | 970 | 974 | 965 | 966 | -4 | -0.4% | 11,600 |
| 2024/03/15 | 957 | 974 | 955 | 970 | +15 | +1.6% | 17,300 |
| 2024/03/14 | 954 | 962 | 954 | 955 | +1 | +0.1% | 10,300 |
| 2024/03/13 | 962 | 963 | 950 | 954 | -10 | -1% | 4,800 |
| 2024/03/12 | 944 | 964 | 944 | 964 | +13 | +1.4% | 16,000 |
| 2024/03/11 | 970 | 971 | 950 | 951 | -20 | -2.1% | 15,200 |
| 2024/03/08 | 962 | 979 | 954 | 971 | +8 | +0.8% | 14,700 |
| 2024/03/07 | 985 | 985 | 960 | 963 | -14 | -1.4% | 14,100 |
| 2024/03/06 | 960 | 983 | 958 | 977 | +19 | +2% | 25,600 |
| 2024/03/05 | 957 | 964 | 956 | 958 | +1 | +0.1% | 8,600 |
| 2024/03/04 | 971 | 971 | 950 | 957 | -14 | -1.4% | 24,800 |
| 2024/03/01 | 970 | 973 | 969 | 971 | +3 | +0.3% | 15,300 |
| 2024/02/29 | 955 | 973 | 955 | 968 | +7 | +0.7% | 20,900 |
| 2024/02/28 | 963 | 964 | 956 | 961 | +4 | +0.4% | 13,400 |
| 2024/02/27 | 954 | 963 | 954 | 957 | -1 | -0.1% | 7,600 |
| 2024/02/26 | 952 | 967 | 951 | 958 | +4 | +0.4% | 26,800 |
| 2024/02/22 | 955 | 955 | 945 | 954 | +3 | +0.3% | 12,000 |
| 2024/02/21 | 944 | 955 | 942 | 951 | +2 | +0.2% | 7,100 |
| 2024/02/20 | 957 | 957 | 940 | 949 | -8 | -0.8% | 25,800 |
| 2024/02/19 | 948 | 958 | 948 | 957 | +15 | +1.6% | 31,900 |
| 2024/02/16 | 935 | 948 | 933 | 942 | +2 | +0.2% | 36,000 |
| 2024/02/15 | 948 | 948 | 933 | 940 | -8 | -0.8% | 56,300 |
1～
50
件表示中 / 5827件
類似銘柄と比較する
現在ご覧いただいている「クリエート」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 |
|---|---|---|---|---|---|---|---|---|
| クリエート | 98,500円 | +3.6% | +3.2% | 3.96% | 9.17倍 | 0.59倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
| ＩＭＶ | 62,600円 | +1.0% | -14.2% | 1.92% | 10.71倍 | 1.09倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| 平 山 | 125,700円 | +8.3% | +25.5% | 3.34% | 13.28倍 | 2.21倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ベトナムにも展開。１７年に持株会社に移行 |
| ３Ｄマトリックス | 11,900円 | +77.1% | - | 0.00% | - | 105.31倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| 助川電 | 140,700円 | +4.4% | +9.4% | 2.13% | 17.02倍 | 2.20倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
市場注目の銘柄
チャート関連のコラム
