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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 961 | 963 | 957 | 957 | -4 | -0.4% | 4,000 |
| 2025/06/09 | 963 | 966 | 959 | 961 | ±0 | ±0% | 4,600 |
| 2025/06/06 | 964 | 964 | 960 | 961 | -2 | -0.2% | 1,500 |
| 2025/06/05 | 961 | 963 | 960 | 963 | +2 | +0.2% | 1,700 |
| 2025/06/04 | 960 | 964 | 959 | 961 | +1 | +0.1% | 4,800 |
| 2025/06/03 | 965 | 965 | 960 | 960 | -2 | -0.2% | 4,800 |
| 2025/06/02 | 969 | 969 | 962 | 962 | -2 | -0.2% | 4,200 |
| 2025/05/30 | 961 | 967 | 961 | 964 | +3 | +0.3% | 4,500 |
| 2025/05/29 | 966 | 966 | 959 | 961 | -1 | -0.1% | 6,100 |
| 2025/05/28 | 966 | 967 | 961 | 962 | -3 | -0.3% | 2,000 |
| 2025/05/27 | 959 | 965 | 959 | 965 | +7 | +0.7% | 3,500 |
| 2025/05/26 | 956 | 967 | 956 | 958 | +3 | +0.3% | 11,500 |
| 2025/05/23 | 955 | 957 | 949 | 955 | +4 | +0.4% | 6,500 |
| 2025/05/22 | 953 | 956 | 950 | 951 | -1 | -0.1% | 4,100 |
| 2025/05/21 | 951 | 956 | 950 | 952 | +1 | +0.1% | 6,000 |
| 2025/05/20 | 955 | 966 | 951 | 951 | -2 | -0.2% | 6,000 |
| 2025/05/19 | 954 | 959 | 952 | 953 | -6 | -0.6% | 7,000 |
| 2025/05/16 | 950 | 960 | 945 | 959 | +9 | +0.9% | 6,300 |
| 2025/05/15 | 958 | 960 | 950 | 950 | -10 | -1% | 5,400 |
| 2025/05/14 | 961 | 970 | 956 | 960 | -2 | -0.2% | 5,900 |
| 2025/05/13 | 975 | 980 | 962 | 962 | -12 | -1.2% | 9,200 |
| 2025/05/12 | 981 | 982 | 974 | 974 | -2 | -0.2% | 8,600 |
| 2025/05/09 | 980 | 980 | 974 | 976 | +1 | +0.1% | 8,400 |
| 2025/05/08 | 970 | 980 | 959 | 975 | +16 | +1.7% | 33,100 |
| 2025/05/07 | 949 | 986 | 946 | 959 | +17 | +1.8% | 88,300 |
| 2025/05/02 | 942 | 942 | 936 | 942 | +4 | +0.4% | 3,400 |
| 2025/05/01 | 940 | 944 | 937 | 938 | ±0 | ±0% | 3,900 |
| 2025/04/30 | 937 | 942 | 932 | 938 | +1 | +0.1% | 5,000 |
| 2025/04/28 | 945 | 945 | 921 | 937 | -4 | -0.4% | 22,500 |
| 2025/04/25 | 940 | 944 | 938 | 941 | ±0 | ±0% | 22,300 |
| 2025/04/24 | 936 | 941 | 934 | 941 | +7 | +0.7% | 5,500 |
| 2025/04/23 | 936 | 942 | 934 | 934 | -2 | -0.2% | 14,500 |
1～
50
件表示中 / 6117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 | 94,600円 | +4.2% | +39.1% | 3.91% | 10.06倍 | 0.51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 |
| ＪＭＳ | 43,400円 | -2.5% | +16.7% | 3.92% | 53.19倍 | 0.26倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| シグマ光機 | 133,500円 | +2.2% | -4.0% | 3.15% | 9.75倍 | 0.55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 |
| 平 山 | 102,300円 | +7.7% | +14.6% | 4.89% | 9.21倍 | 1.65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 |
| 国際計測 | 58,000円 | -1.5% | -15.0% | 5.17% | 11.16倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
