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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 1,123 | 1,123 | 1,110 | 1,110 | -10 | -0.9% | 4,200 |
| 2018/03/19 | 1,130 | 1,130 | 1,116 | 1,120 | -7 | -0.6% | 5,800 |
| 2018/03/16 | 1,152 | 1,155 | 1,127 | 1,127 | -27 | -2.3% | 7,200 |
| 2018/03/15 | 1,170 | 1,170 | 1,154 | 1,154 | -11 | -0.9% | 6,800 |
| 2018/03/14 | 1,170 | 1,175 | 1,165 | 1,165 | -6 | -0.5% | 8,400 |
| 2018/03/13 | 1,161 | 1,171 | 1,161 | 1,171 | +10 | +0.9% | 6,200 |
| 2018/03/12 | 1,145 | 1,176 | 1,145 | 1,161 | +18 | +1.6% | 11,100 |
| 2018/03/09 | 1,155 | 1,170 | 1,137 | 1,143 | -4 | -0.3% | 17,800 |
| 2018/03/08 | 1,100 | 1,155 | 1,098 | 1,147 | +42 | +3.8% | 20,100 |
| 2018/03/07 | 1,126 | 1,138 | 1,099 | 1,105 | -21 | -1.9% | 16,700 |
| 2018/03/06 | 1,115 | 1,136 | 1,115 | 1,126 | +12 | +1.1% | 4,900 |
| 2018/03/05 | 1,130 | 1,140 | 1,106 | 1,114 | -19 | -1.7% | 9,400 |
| 2018/03/02 | 1,138 | 1,141 | 1,127 | 1,133 | -15 | -1.3% | 10,700 |
| 2018/03/01 | 1,173 | 1,179 | 1,148 | 1,148 | -26 | -2.2% | 11,200 |
| 2018/02/28 | 1,172 | 1,185 | 1,168 | 1,174 | -4 | -0.3% | 9,700 |
| 2018/02/27 | 1,177 | 1,193 | 1,177 | 1,178 | +1 | +0.1% | 4,300 |
| 2018/02/26 | 1,175 | 1,177 | 1,170 | 1,177 | +14 | +1.2% | 2,300 |
| 2018/02/23 | 1,170 | 1,170 | 1,160 | 1,163 | +15 | +1.3% | 5,300 |
| 2018/02/22 | 1,141 | 1,159 | 1,136 | 1,148 | -3 | -0.3% | 8,300 |
| 2018/02/21 | 1,169 | 1,170 | 1,142 | 1,151 | -7 | -0.6% | 13,200 |
| 2018/02/20 | 1,135 | 1,169 | 1,135 | 1,158 | +23 | +2% | 6,800 |
| 2018/02/19 | 1,140 | 1,150 | 1,132 | 1,135 | +13 | +1.2% | 13,800 |
| 2018/02/16 | 1,137 | 1,137 | 1,119 | 1,122 | +12 | +1.1% | 12,500 |
| 2018/02/15 | 1,114 | 1,122 | 1,095 | 1,110 | +8 | +0.7% | 12,400 |
| 2018/02/14 | 1,178 | 1,178 | 1,083 | 1,102 | -76 | -6.5% | 30,600 |
| 2018/02/13 | 1,181 | 1,210 | 1,170 | 1,178 | -2 | -0.2% | 14,700 |
| 2018/02/09 | 1,175 | 1,207 | 1,159 | 1,180 | -47 | -3.8% | 22,900 |
| 2018/02/08 | 1,210 | 1,232 | 1,210 | 1,227 | +24 | +2% | 10,600 |
| 2018/02/07 | 1,196 | 1,235 | 1,196 | 1,203 | +25 | +2.1% | 19,700 |
| 2018/02/06 | 1,151 | 1,189 | 1,150 | 1,178 | -83 | -6.6% | 34,000 |
| 2018/02/05 | 1,272 | 1,276 | 1,255 | 1,261 | -41 | -3.1% | 17,100 |
| 2018/02/02 | 1,281 | 1,315 | 1,281 | 1,302 | +10 | +0.8% | 10,000 |
| 2018/02/01 | 1,280 | 1,292 | 1,275 | 1,292 | +16 | +1.3% | 16,000 |
| 2018/01/31 | 1,281 | 1,291 | 1,274 | 1,276 | -15 | -1.2% | 19,800 |
| 2018/01/30 | 1,344 | 1,344 | 1,286 | 1,291 | -51 | -3.8% | 18,200 |
| 2018/01/29 | 1,326 | 1,344 | 1,323 | 1,342 | +28 | +2.1% | 14,600 |
| 2018/01/26 | 1,307 | 1,325 | 1,306 | 1,314 | +11 | +0.8% | 10,200 |
| 2018/01/25 | 1,310 | 1,327 | 1,301 | 1,303 | -17 | -1.3% | 17,900 |
| 2018/01/24 | 1,340 | 1,362 | 1,316 | 1,320 | +3 | +0.2% | 41,400 |
| 2018/01/23 | 1,285 | 1,321 | 1,285 | 1,317 | +42 | +3.3% | 34,300 |
| 2018/01/22 | 1,277 | 1,281 | 1,272 | 1,275 | -2 | -0.2% | 7,300 |
| 2018/01/19 | 1,270 | 1,281 | 1,256 | 1,277 | +12 | +0.9% | 18,800 |
| 2018/01/18 | 1,274 | 1,281 | 1,265 | 1,265 | -8 | -0.6% | 14,400 |
| 2018/01/17 | 1,277 | 1,290 | 1,272 | 1,273 | -4 | -0.3% | 11,100 |
| 2018/01/16 | 1,295 | 1,295 | 1,272 | 1,277 | -23 | -1.8% | 19,700 |
| 2018/01/15 | 1,313 | 1,313 | 1,297 | 1,300 | -11 | -0.8% | 16,900 |
| 2018/01/12 | 1,326 | 1,328 | 1,310 | 1,311 | -16 | -1.2% | 20,200 |
| 2018/01/11 | 1,314 | 1,329 | 1,314 | 1,327 | -2 | -0.2% | 14,000 |
| 2018/01/10 | 1,326 | 1,330 | 1,315 | 1,329 | +5 | +0.4% | 12,500 |
| 2018/01/09 | 1,317 | 1,334 | 1,304 | 1,324 | +7 | +0.5% | 25,500 |
1651～
1700
件表示中 / 5987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 |
| シグマ光機 | 141,100円 | +5.4% | +3.8% | 2.98% | 11.10倍 | 0.59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 |
| 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
