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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 980 | 981 | 973 | 974 | -5 | -0.5% | 6,800 |
| 2025/08/20 | 982 | 982 | 978 | 979 | -3 | -0.3% | 4,700 |
| 2025/08/19 | 986 | 990 | 975 | 982 | -8 | -0.8% | 11,900 |
| 2025/08/18 | 980 | 990 | 980 | 990 | +10 | +1% | 8,700 |
| 2025/08/15 | 981 | 989 | 980 | 980 | -1 | -0.1% | 4,800 |
| 2025/08/14 | 990 | 990 | 977 | 981 | -9 | -0.9% | 8,400 |
| 2025/08/13 | 1,002 | 1,002 | 990 | 990 | -12 | -1.2% | 11,100 |
| 2025/08/12 | 992 | 1,002 | 991 | 1,002 | +11 | +1.1% | 31,100 |
| 2025/08/08 | 990 | 994 | 982 | 991 | +1 | +0.1% | 8,200 |
| 2025/08/07 | 980 | 998 | 975 | 990 | +7 | +0.7% | 25,100 |
| 2025/08/06 | 987 | 990 | 976 | 983 | +7 | +0.7% | 17,100 |
| 2025/08/05 | 978 | 1,004 | 974 | 976 | +3 | +0.3% | 63,500 |
| 2025/08/04 | 966 | 973 | 955 | 973 | +5 | +0.5% | 16,700 |
| 2025/08/01 | 973 | 973 | 968 | 968 | -4 | -0.4% | 5,400 |
| 2025/07/31 | 972 | 972 | 965 | 972 | ±0 | ±0% | 2,800 |
| 2025/07/30 | 970 | 974 | 964 | 972 | +5 | +0.5% | 6,100 |
| 2025/07/29 | 958 | 967 | 955 | 967 | +8 | +0.8% | 8,800 |
| 2025/07/28 | 950 | 959 | 950 | 959 | -1 | -0.1% | 8,700 |
| 2025/07/25 | 960 | 962 | 953 | 960 | +3 | +0.3% | 4,900 |
| 2025/07/24 | 959 | 964 | 928 | 957 | -2 | -0.2% | 27,400 |
| 2025/07/23 | 953 | 964 | 953 | 959 | +9 | +0.9% | 13,100 |
| 2025/07/22 | 950 | 959 | 950 | 950 | +2 | +0.2% | 12,700 |
| 2025/07/18 | 950 | 951 | 947 | 948 | -2 | -0.2% | 2,400 |
| 2025/07/17 | 947 | 954 | 947 | 950 | -3 | -0.3% | 3,200 |
| 2025/07/16 | 952 | 957 | 941 | 953 | ±0 | ±0% | 9,200 |
| 2025/07/15 | 952 | 955 | 952 | 953 | +1 | +0.1% | 3,000 |
| 2025/07/14 | 959 | 960 | 945 | 952 | -7 | -0.7% | 15,000 |
| 2025/07/11 | 951 | 962 | 950 | 959 | +5 | +0.5% | 8,200 |
| 2025/07/10 | 957 | 957 | 952 | 954 | +1 | +0.1% | 3,500 |
| 2025/07/09 | 948 | 957 | 944 | 953 | +3 | +0.3% | 12,700 |
| 2025/07/08 | 952 | 952 | 943 | 950 | +5 | +0.5% | 7,400 |
| 2025/07/07 | 950 | 950 | 945 | 945 | -1 | -0.1% | 8,100 |
| 2025/07/04 | 941 | 946 | 940 | 946 | +7 | +0.7% | 5,900 |
| 2025/07/03 | 942 | 946 | 937 | 939 | -3 | -0.3% | 6,900 |
| 2025/07/02 | 941 | 943 | 941 | 942 | +1 | +0.1% | 7,800 |
| 2025/07/01 | 942 | 944 | 941 | 941 | -1 | -0.1% | 2,700 |
| 2025/06/30 | 952 | 952 | 940 | 942 | ±0 | ±0% | 5,500 |
| 2025/06/27 | 950 | 956 | 938 | 942 | -21 | -2.2% | 11,000 |
| 2025/06/26 | 954 | 963 | 954 | 963 | +10 | +1% | 4,100 |
| 2025/06/25 | 956 | 956 | 948 | 953 | +3 | +0.3% | 3,800 |
| 2025/06/24 | 954 | 954 | 945 | 950 | -1 | -0.1% | 7,300 |
| 2025/06/23 | 952 | 954 | 950 | 951 | -2 | -0.2% | 4,300 |
| 2025/06/20 | 953 | 953 | 950 | 953 | +3 | +0.3% | 5,900 |
| 2025/06/19 | 952 | 954 | 950 | 950 | -2 | -0.2% | 3,700 |
| 2025/06/18 | 953 | 953 | 950 | 952 | -2 | -0.2% | 8,000 |
| 2025/06/17 | 952 | 954 | 951 | 954 | +2 | +0.2% | 4,700 |
| 2025/06/16 | 952 | 953 | 952 | 952 | +2 | +0.2% | 3,800 |
| 2025/06/13 | 955 | 955 | 949 | 950 | -4 | -0.4% | 7,800 |
| 2025/06/12 | 954 | 956 | 954 | 954 | ±0 | ±0% | 1,200 |
| 2025/06/11 | 957 | 960 | 954 | 954 | -3 | -0.3% | 2,400 |
1～
50
件表示中 / 6149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 | 97,400円 | +4.2% | +39.1% | 3.80% | 10.31倍 | 0.54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 |
| シグマ光機 | 138,900円 | +1.0% | +4.0% | 3.02% | 11.12倍 | 0.56倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
| 国際計測 | 70,300円 | -1.5% | -15.0% | 4.27% | 13.53倍 | 0.84倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
| 平 山 | 108,900円 | +4.3% | +3.8% | 4.68% | 9.44倍 | 1.67倍 |
|
製造業の構内請負、派遣、人材紹介が中核。タイ、ミャンマーにも展開。１７年に持株会社に移行 |
| ＰＳＳ | 21,100円 | +5.3% | - | 0.00% | 74.56倍 | 1.53倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
市場注目の銘柄
チャート関連のコラム
