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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 1,328 | 1,328 | 1,289 | 1,292 | -46 | -3.4% | 15,600 |
| 2018/08/10 | 1,388 | 1,388 | 1,338 | 1,338 | -42 | -3% | 10,800 |
| 2018/08/09 | 1,345 | 1,397 | 1,344 | 1,380 | +33 | +2.4% | 12,900 |
| 2018/08/08 | 1,351 | 1,360 | 1,321 | 1,347 | +20 | +1.5% | 11,000 |
| 2018/08/07 | 1,306 | 1,342 | 1,306 | 1,327 | +21 | +1.6% | 12,200 |
| 2018/08/06 | 1,330 | 1,330 | 1,303 | 1,306 | -35 | -2.6% | 8,000 |
| 2018/08/03 | 1,293 | 1,351 | 1,282 | 1,341 | +35 | +2.7% | 28,000 |
| 2018/08/02 | 1,400 | 1,470 | 1,252 | 1,306 | -82 | -5.9% | 81,100 |
| 2018/08/01 | 1,393 | 1,409 | 1,366 | 1,388 | -5 | -0.4% | 14,700 |
| 2018/07/31 | 1,473 | 1,473 | 1,388 | 1,393 | -87 | -5.9% | 12,400 |
| 2018/07/30 | 1,406 | 1,480 | 1,406 | 1,480 | +62 | +4.4% | 19,400 |
| 2018/07/27 | 1,381 | 1,420 | 1,371 | 1,418 | +38 | +2.8% | 12,000 |
| 2018/07/26 | 1,380 | 1,380 | 1,359 | 1,380 | +24 | +1.8% | 4,800 |
| 2018/07/25 | 1,380 | 1,380 | 1,354 | 1,356 | -8 | -0.6% | 13,000 |
| 2018/07/24 | 1,380 | 1,380 | 1,362 | 1,364 | -15 | -1.1% | 3,600 |
| 2018/07/23 | 1,358 | 1,380 | 1,350 | 1,379 | +20 | +1.5% | 7,200 |
| 2018/07/20 | 1,366 | 1,372 | 1,349 | 1,359 | -8 | -0.6% | 3,800 |
| 2018/07/19 | 1,374 | 1,377 | 1,367 | 1,367 | -7 | -0.5% | 4,300 |
| 2018/07/18 | 1,373 | 1,381 | 1,363 | 1,374 | -3 | -0.2% | 4,500 |
| 2018/07/17 | 1,354 | 1,381 | 1,354 | 1,377 | +31 | +2.3% | 9,400 |
| 2018/07/13 | 1,335 | 1,350 | 1,332 | 1,346 | +15 | +1.1% | 10,300 |
| 2018/07/12 | 1,326 | 1,347 | 1,319 | 1,331 | +9 | +0.7% | 8,000 |
| 2018/07/11 | 1,334 | 1,334 | 1,300 | 1,322 | +4 | +0.3% | 8,100 |
| 2018/07/10 | 1,330 | 1,333 | 1,318 | 1,318 | -10 | -0.8% | 10,200 |
| 2018/07/09 | 1,339 | 1,352 | 1,323 | 1,328 | -9 | -0.7% | 6,600 |
| 2018/07/06 | 1,283 | 1,350 | 1,283 | 1,337 | +55 | +4.3% | 19,500 |
| 2018/07/05 | 1,306 | 1,316 | 1,280 | 1,282 | -33 | -2.5% | 11,100 |
| 2018/07/04 | 1,312 | 1,323 | 1,311 | 1,315 | -1 | -0.1% | 7,900 |
| 2018/07/03 | 1,342 | 1,354 | 1,312 | 1,316 | -36 | -2.7% | 16,300 |
| 2018/07/02 | 1,395 | 1,399 | 1,325 | 1,352 | -41 | -2.9% | 16,800 |
| 2018/06/29 | 1,420 | 1,423 | 1,389 | 1,393 | -26 | -1.8% | 15,700 |
| 2018/06/28 | 1,464 | 1,464 | 1,408 | 1,419 | -25 | -1.7% | 13,200 |
| 2018/06/27 | 1,392 | 1,447 | 1,382 | 1,444 | +31 | +2.2% | 16,000 |
| 2018/06/26 | 1,422 | 1,428 | 1,394 | 1,413 | ±0 | ±0% | 14,100 |
| 2018/06/25 | 1,459 | 1,459 | 1,410 | 1,413 | -52 | -3.5% | 16,600 |
| 2018/06/22 | 1,471 | 1,471 | 1,412 | 1,465 | -9 | -0.6% | 26,400 |
| 2018/06/21 | 1,447 | 1,474 | 1,436 | 1,474 | +32 | +2.2% | 19,800 |
| 2018/06/20 | 1,432 | 1,448 | 1,420 | 1,442 | +22 | +1.5% | 9,800 |
| 2018/06/19 | 1,440 | 1,475 | 1,410 | 1,420 | -25 | -1.7% | 21,200 |
| 2018/06/18 | 1,431 | 1,455 | 1,421 | 1,445 | +5 | +0.3% | 14,600 |
| 2018/06/15 | 1,457 | 1,466 | 1,433 | 1,440 | -7 | -0.5% | 13,600 |
| 2018/06/14 | 1,441 | 1,455 | 1,428 | 1,447 | -10 | -0.7% | 9,800 |
| 2018/06/13 | 1,428 | 1,470 | 1,406 | 1,457 | +21 | +1.5% | 17,500 |
| 2018/06/12 | 1,432 | 1,441 | 1,423 | 1,436 | -6 | -0.4% | 8,600 |
| 2018/06/11 | 1,468 | 1,471 | 1,433 | 1,442 | -19 | -1.3% | 10,100 |
| 2018/06/08 | 1,461 | 1,463 | 1,436 | 1,461 | +11 | +0.8% | 13,300 |
| 2018/06/07 | 1,433 | 1,470 | 1,433 | 1,450 | +17 | +1.2% | 20,300 |
| 2018/06/06 | 1,437 | 1,437 | 1,415 | 1,433 | -5 | -0.3% | 11,700 |
| 2018/06/05 | 1,443 | 1,443 | 1,427 | 1,438 | +2 | +0.1% | 5,600 |
| 2018/06/04 | 1,422 | 1,440 | 1,415 | 1,436 | +29 | +2.1% | 14,500 |
1551～
1600
件表示中 / 5986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 | 92,900円 | +3.6% | +3.2% | 4.20% | 8.25倍 | 0.50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 | +7.2% | +175.9% | 3.92% | 106.37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 |
| オーバル | 35,100円 | -2.4% | -10.9% | 4.56% | 8.94倍 | 0.51倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| リベラウェア | 47,600円 | +53.4% | - | 0.00% | 1762.96倍 | 10.42倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| 平 山 | 106,100円 | +7.7% | +14.6% | 4.71% | 9.55倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
