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 |
|---|---|---|---|---|---|---|---|
| 2007/08/08 | 1,188 | 1,188 | 1,175 | 1,175 | -3 | -0.3% | 7,200 |
| 2007/08/07 | 1,193 | 1,193 | 1,178 | 1,178 | -10 | -0.8% | 3,100 |
| 2007/08/06 | 1,178 | 1,188 | 1,176 | 1,188 | -1 | -0.1% | 4,000 |
| 2007/08/03 | 1,190 | 1,190 | 1,180 | 1,189 | -2 | -0.2% | 2,600 |
| 2007/08/02 | 1,182 | 1,194 | 1,180 | 1,191 | +6 | +0.5% | 3,900 |
| 2007/08/01 | 1,194 | 1,198 | 1,181 | 1,185 | -9 | -0.8% | 2,600 |
| 2007/07/31 | 1,204 | 1,204 | 1,186 | 1,194 | -16 | -1.3% | 2,400 |
| 2007/07/30 | 1,166 | 1,210 | 1,166 | 1,210 | +31 | +2.6% | 7,600 |
| 2007/07/27 | 1,180 | 1,199 | 1,160 | 1,179 | -20 | -1.7% | 8,700 |
| 2007/07/26 | 1,200 | 1,200 | 1,186 | 1,199 | -1 | -0.1% | 5,200 |
| 2007/07/25 | 1,203 | 1,204 | 1,200 | 1,200 | ±0 | ±0% | 7,000 |
| 2007/07/24 | 1,201 | 1,202 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
| 2007/07/23 | 1,204 | 1,206 | 1,200 | 1,200 | -4 | -0.3% | 3,100 |
| 2007/07/20 | 1,209 | 1,210 | 1,204 | 1,204 | -5 | -0.4% | 1,200 |
| 2007/07/19 | 1,211 | 1,212 | 1,202 | 1,209 | +6 | +0.5% | 4,400 |
| 2007/07/18 | 1,206 | 1,214 | 1,203 | 1,203 | -1 | -0.1% | 3,900 |
| 2007/07/17 | 1,205 | 1,213 | 1,202 | 1,204 | -8 | -0.7% | 4,400 |
| 2007/07/13 | 1,215 | 1,215 | 1,205 | 1,212 | +1 | +0.1% | 4,600 |
| 2007/07/12 | 1,215 | 1,215 | 1,208 | 1,211 | +3 | +0.2% | 3,000 |
| 2007/07/11 | 1,217 | 1,217 | 1,206 | 1,208 | -12 | -1% | 4,200 |
| 2007/07/10 | 1,205 | 1,220 | 1,205 | 1,220 | +14 | +1.2% | 11,100 |
| 2007/07/09 | 1,202 | 1,209 | 1,202 | 1,206 | +3 | +0.2% | 5,200 |
| 2007/07/06 | 1,210 | 1,213 | 1,203 | 1,203 | -3 | -0.2% | 7,100 |
| 2007/07/05 | 1,202 | 1,207 | 1,202 | 1,206 | +2 | +0.2% | 2,100 |
| 2007/07/04 | 1,213 | 1,213 | 1,204 | 1,204 | -6 | -0.5% | 2,800 |
| 2007/07/03 | 1,203 | 1,214 | 1,202 | 1,210 | +3 | +0.2% | 4,600 |
| 2007/07/02 | 1,210 | 1,212 | 1,207 | 1,207 | -2 | -0.2% | 3,100 |
| 2007/06/29 | 1,205 | 1,213 | 1,200 | 1,209 | -3 | -0.2% | 1,800 |
| 2007/06/28 | 1,209 | 1,212 | 1,182 | 1,212 | +19 | +1.6% | 8,600 |
| 2007/06/27 | 1,211 | 1,211 | 1,193 | 1,193 | -18 | -1.5% | 5,600 |
| 2007/06/26 | 1,225 | 1,227 | 1,200 | 1,211 | -12 | -1% | 7,400 |
| 2007/06/25 | 1,229 | 1,230 | 1,223 | 1,223 | -4 | -0.3% | 7,500 |
| 2007/06/22 | 1,225 | 1,229 | 1,221 | 1,227 | +2 | +0.2% | 6,500 |
| 2007/06/21 | 1,224 | 1,225 | 1,220 | 1,225 | +1 | +0.1% | 3,600 |
| 2007/06/20 | 1,222 | 1,224 | 1,220 | 1,224 | +5 | +0.4% | 4,900 |
| 2007/06/19 | 1,218 | 1,223 | 1,218 | 1,219 | -1 | -0.1% | 4,400 |
| 2007/06/18 | 1,220 | 1,224 | 1,215 | 1,220 | +2 | +0.2% | 5,000 |
| 2007/06/15 | 1,215 | 1,218 | 1,210 | 1,218 | +1 | +0.1% | 5,500 |
| 2007/06/14 | 1,220 | 1,220 | 1,210 | 1,217 | +3 | +0.2% | 3,900 |
| 2007/06/13 | 1,215 | 1,220 | 1,213 | 1,214 | -6 | -0.5% | 1,300 |
| 2007/06/12 | 1,220 | 1,222 | 1,212 | 1,220 | +5 | +0.4% | 7,200 |
| 2007/06/11 | 1,219 | 1,220 | 1,215 | 1,215 | -4 | -0.3% | 6,800 |
| 2007/06/08 | 1,215 | 1,224 | 1,210 | 1,219 | +5 | +0.4% | 14,300 |
| 2007/06/07 | 1,219 | 1,225 | 1,210 | 1,214 | +4 | +0.3% | 5,400 |
| 2007/06/06 | 1,214 | 1,220 | 1,210 | 1,210 | -5 | -0.4% | 2,200 |
| 2007/06/05 | 1,206 | 1,217 | 1,200 | 1,215 | +9 | +0.7% | 15,800 |
| 2007/06/04 | 1,208 | 1,208 | 1,206 | 1,206 | +7 | +0.6% | 1,900 |
| 2007/06/01 | 1,200 | 1,213 | 1,195 | 1,199 | -1 | -0.1% | 8,200 |
| 2007/05/31 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 4,700 |
| 2007/05/30 | 1,191 | 1,200 | 1,191 | 1,195 | -5 | -0.4% | 3,700 |
4251～
4300
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
