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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 977 | 983 | 975 | 982 | +5 | +0.5% | 10,200 |
| 2024/05/29 | 992 | 996 | 977 | 977 | -19 | -1.9% | 16,300 |
| 2024/05/28 | 979 | 1,002 | 976 | 996 | +20 | +2% | 18,300 |
| 2024/05/27 | 980 | 980 | 974 | 976 | -1 | -0.1% | 6,400 |
| 2024/05/24 | 979 | 980 | 975 | 977 | ±0 | ±0% | 9,200 |
| 2024/05/23 | 979 | 980 | 964 | 977 | +14 | +1.5% | 31,300 |
| 2024/05/22 | 970 | 973 | 962 | 963 | -3 | -0.3% | 19,800 |
| 2024/05/21 | 965 | 970 | 964 | 966 | +5 | +0.5% | 5,800 |
| 2024/05/20 | 967 | 969 | 961 | 961 | -3 | -0.3% | 13,200 |
| 2024/05/17 | 966 | 969 | 962 | 964 | +6 | +0.6% | 12,300 |
| 2024/05/16 | 975 | 975 | 957 | 958 | -14 | -1.4% | 31,700 |
| 2024/05/15 | 967 | 973 | 967 | 972 | +5 | +0.5% | 5,500 |
| 2024/05/14 | 961 | 973 | 960 | 967 | +6 | +0.6% | 15,200 |
| 2024/05/13 | 976 | 977 | 960 | 961 | ±0 | ±0% | 33,600 |
| 2024/05/10 | 966 | 966 | 960 | 961 | -3 | -0.3% | 15,900 |
| 2024/05/09 | 955 | 967 | 955 | 964 | +9 | +0.9% | 11,600 |
| 2024/05/08 | 955 | 970 | 953 | 955 | +3 | +0.3% | 34,300 |
| 2024/05/07 | 990 | 1,020 | 945 | 952 | -35 | -3.5% | 123,700 |
| 2024/05/02 | 984 | 989 | 982 | 987 | +5 | +0.5% | 9,000 |
| 2024/05/01 | 984 | 985 | 980 | 982 | -2 | -0.2% | 8,000 |
| 2024/04/30 | 980 | 991 | 980 | 984 | -1 | -0.1% | 17,300 |
| 2024/04/26 | 1,005 | 1,005 | 985 | 985 | -21 | -2.1% | 57,800 |
| 2024/04/25 | 1,004 | 1,006 | 998 | 1,006 | +4 | +0.4% | 9,400 |
| 2024/04/24 | 1,001 | 1,006 | 996 | 1,002 | +5 | +0.5% | 14,400 |
| 2024/04/23 | 1,000 | 1,002 | 995 | 997 | -3 | -0.3% | 6,900 |
| 2024/04/22 | 991 | 1,000 | 991 | 1,000 | +10 | +1% | 11,600 |
| 2024/04/19 | 999 | 1,000 | 987 | 990 | -9 | -0.9% | 17,100 |
| 2024/04/18 | 1,002 | 1,011 | 996 | 999 | +5 | +0.5% | 17,600 |
| 2024/04/17 | 990 | 1,003 | 987 | 994 | +4 | +0.4% | 19,500 |
| 2024/04/16 | 1,012 | 1,012 | 990 | 990 | -21 | -2.1% | 21,400 |
| 2024/04/15 | 1,018 | 1,018 | 1,006 | 1,011 | -8 | -0.8% | 17,600 |
| 2024/04/12 | 1,009 | 1,033 | 1,009 | 1,019 | +12 | +1.2% | 18,700 |
| 2024/04/11 | 1,022 | 1,022 | 1,007 | 1,007 | -9 | -0.9% | 14,200 |
| 2024/04/10 | 1,017 | 1,023 | 1,016 | 1,016 | +2 | +0.2% | 17,100 |
| 2024/04/09 | 1,029 | 1,029 | 1,003 | 1,014 | -2 | -0.2% | 21,100 |
| 2024/04/08 | 1,039 | 1,039 | 1,014 | 1,016 | -8 | -0.8% | 25,900 |
| 2024/04/05 | 1,023 | 1,026 | 1,010 | 1,024 | +7 | +0.7% | 21,900 |
| 2024/04/04 | 1,010 | 1,029 | 1,010 | 1,017 | +11 | +1.1% | 35,100 |
| 2024/04/03 | 988 | 1,009 | 986 | 1,006 | +33 | +3.4% | 39,400 |
| 2024/04/02 | 985 | 987 | 968 | 973 | +3 | +0.3% | 11,900 |
| 2024/04/01 | 984 | 989 | 970 | 970 | +8 | +0.8% | 25,100 |
| 2024/03/29 | 978 | 978 | 962 | 962 | +6 | +0.6% | 19,300 |
| 2024/03/28 | 978 | 978 | 956 | 956 | -7 | -0.7% | 15,500 |
| 2024/03/27 | 970 | 970 | 955 | 963 | +5 | +0.5% | 14,200 |
| 2024/03/26 | 964 | 978 | 957 | 958 | -5 | -0.5% | 11,100 |
| 2024/03/25 | 977 | 982 | 963 | 963 | -12 | -1.2% | 16,900 |
| 2024/03/22 | 987 | 991 | 975 | 975 | -12 | -1.2% | 22,400 |
| 2024/03/21 | 970 | 995 | 970 | 987 | +17 | +1.8% | 35,600 |
| 2024/03/19 | 968 | 975 | 968 | 970 | +4 | +0.4% | 6,700 |
| 2024/03/18 | 970 | 974 | 965 | 966 | -4 | -0.4% | 11,600 |
301～
350
件表示中 / 6148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 | 97,600円 | +4.2% | +39.1% | 3.79% | 10.34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 | 138,400円 | +1.0% | +4.0% | 3.03% | 11.08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 |
| 国際計測 | 70,000円 | -1.5% | -15.0% | 4.29% | 13.48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 | 108,700円 | +4.3% | +3.8% | 4.69% | 9.43倍 | 1.66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
