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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,303 | 1,325 | 1,303 | 1,317 | +14 | +1.1% | 34,300 |
| 2018/01/04 | 1,312 | 1,322 | 1,296 | 1,303 | -2 | -0.2% | 41,100 |
| 2017/12/29 | 1,321 | 1,321 | 1,301 | 1,305 | -24 | -1.8% | 24,800 |
| 2017/12/28 | 1,336 | 1,339 | 1,326 | 1,329 | -7 | -0.5% | 8,500 |
| 2017/12/27 | 1,359 | 1,361 | 1,316 | 1,336 | -48 | -3.5% | 41,100 |
| 2017/12/26 | 1,379 | 1,397 | 1,372 | 1,384 | +6 | +0.4% | 38,600 |
| 2017/12/25 | 1,356 | 1,383 | 1,351 | 1,378 | +18 | +1.3% | 25,700 |
| 2017/12/22 | 1,374 | 1,374 | 1,354 | 1,360 | -14 | -1% | 26,900 |
| 2017/12/21 | 1,360 | 1,377 | 1,359 | 1,374 | +5 | +0.4% | 24,800 |
| 2017/12/20 | 1,367 | 1,377 | 1,355 | 1,369 | -5 | -0.4% | 23,400 |
| 2017/12/19 | 1,393 | 1,398 | 1,371 | 1,374 | +6 | +0.4% | 36,400 |
| 2017/12/18 | 1,330 | 1,375 | 1,330 | 1,368 | +55 | +4.2% | 49,700 |
| 2017/12/15 | 1,296 | 1,315 | 1,296 | 1,313 | +7 | +0.5% | 21,700 |
| 2017/12/14 | 1,305 | 1,313 | 1,284 | 1,306 | +1 | +0.1% | 17,300 |
| 2017/12/13 | 1,291 | 1,316 | 1,289 | 1,305 | +19 | +1.5% | 45,800 |
| 2017/12/12 | 1,262 | 1,286 | 1,260 | 1,286 | +19 | +1.5% | 30,000 |
| 2017/12/11 | 1,261 | 1,276 | 1,260 | 1,267 | +20 | +1.6% | 29,600 |
| 2017/12/08 | 1,245 | 1,255 | 1,243 | 1,247 | -1 | -0.1% | 16,900 |
| 2017/12/07 | 1,250 | 1,258 | 1,244 | 1,248 | +5 | +0.4% | 14,800 |
| 2017/12/06 | 1,240 | 1,258 | 1,234 | 1,243 | +1 | +0.1% | 29,500 |
| 2017/12/05 | 1,228 | 1,243 | 1,226 | 1,242 | +16 | +1.3% | 19,500 |
| 2017/12/04 | 1,218 | 1,242 | 1,216 | 1,226 | +7 | +0.6% | 16,100 |
| 2017/12/01 | 1,225 | 1,245 | 1,216 | 1,219 | ±0 | ±0% | 37,800 |
| 2017/11/30 | 1,220 | 1,224 | 1,211 | 1,219 | ±0 | ±0% | 17,300 |
| 2017/11/29 | 1,211 | 1,229 | 1,205 | 1,219 | +20 | +1.7% | 24,000 |
| 2017/11/28 | 1,186 | 1,206 | 1,186 | 1,199 | +13 | +1.1% | 27,100 |
| 2017/11/27 | 1,176 | 1,190 | 1,170 | 1,186 | +20 | +1.7% | 20,100 |
| 2017/11/24 | 1,150 | 1,170 | 1,146 | 1,166 | +15 | +1.3% | 21,400 |
| 2017/11/22 | 1,150 | 1,155 | 1,136 | 1,151 | +5 | +0.4% | 27,100 |
| 2017/11/21 | 1,146 | 1,150 | 1,145 | 1,146 | +1 | +0.1% | 11,400 |
| 2017/11/20 | 1,130 | 1,150 | 1,130 | 1,145 | +1 | +0.1% | 9,500 |
| 2017/11/17 | 1,149 | 1,149 | 1,135 | 1,144 | +9 | +0.8% | 16,800 |
| 2017/11/16 | 1,110 | 1,147 | 1,109 | 1,135 | +22 | +2% | 18,600 |
| 2017/11/15 | 1,128 | 1,134 | 1,113 | 1,113 | -15 | -1.3% | 28,300 |
| 2017/11/14 | 1,127 | 1,133 | 1,125 | 1,128 | +1 | +0.1% | 9,600 |
| 2017/11/13 | 1,124 | 1,130 | 1,124 | 1,127 | +3 | +0.3% | 5,700 |
| 2017/11/10 | 1,112 | 1,128 | 1,112 | 1,124 | +4 | +0.4% | 13,100 |
| 2017/11/09 | 1,123 | 1,132 | 1,113 | 1,120 | -13 | -1.1% | 7,700 |
| 2017/11/08 | 1,133 | 1,134 | 1,121 | 1,133 | +1 | +0.1% | 12,200 |
| 2017/11/07 | 1,130 | 1,133 | 1,119 | 1,132 | +4 | +0.4% | 13,600 |
| 2017/11/06 | 1,126 | 1,131 | 1,125 | 1,128 | +9 | +0.8% | 21,000 |
| 2017/11/02 | 1,117 | 1,127 | 1,115 | 1,119 | -2 | -0.2% | 16,600 |
| 2017/11/01 | 1,105 | 1,131 | 1,101 | 1,121 | +18 | +1.6% | 23,500 |
| 2017/10/31 | 1,095 | 1,103 | 1,093 | 1,103 | +6 | +0.5% | 33,900 |
| 2017/10/30 | 1,080 | 1,103 | 1,080 | 1,097 | +17 | +1.6% | 53,000 |
| 2017/10/27 | 1,077 | 1,082 | 1,073 | 1,080 | +9 | +0.8% | 16,400 |
| 2017/10/26 | 1,070 | 1,079 | 1,067 | 1,071 | +2 | +0.2% | 17,000 |
| 2017/10/25 | 1,084 | 1,084 | 1,066 | 1,069 | -6 | -0.6% | 8,100 |
| 2017/10/24 | 1,061 | 1,075 | 1,061 | 1,075 | +15 | +1.4% | 19,600 |
| 2017/10/23 | 1,061 | 1,063 | 1,060 | 1,060 | +7 | +0.7% | 5,300 |
1701～
1750
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
