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 |
---|---|---|---|---|---|---|---|
2007/05/29 | 1,195 | 1,200 | 1,188 | 1,200 | +8 | +0.7% | 7,100 |
2007/05/28 | 1,209 | 1,210 | 1,190 | 1,192 | -1 | -0.1% | 3,900 |
2007/05/25 | 1,210 | 1,210 | 1,190 | 1,193 | -17 | -1.4% | 8,900 |
2007/05/24 | 1,192 | 1,210 | 1,192 | 1,210 | +16 | +1.3% | 3,100 |
2007/05/23 | 1,183 | 1,194 | 1,183 | 1,194 | +4 | +0.3% | 2,000 |
2007/05/22 | 1,189 | 1,190 | 1,181 | 1,190 | +2 | +0.2% | 6,500 |
2007/05/21 | 1,181 | 1,195 | 1,181 | 1,188 | +8 | +0.7% | 4,400 |
2007/05/18 | 1,199 | 1,200 | 1,180 | 1,180 | -14 | -1.2% | 9,800 |
2007/05/17 | 1,193 | 1,197 | 1,190 | 1,194 | +1 | +0.1% | 8,000 |
2007/05/16 | 1,195 | 1,198 | 1,192 | 1,193 | -1 | -0.1% | 6,100 |
2007/05/15 | 1,201 | 1,204 | 1,191 | 1,194 | -14 | -1.2% | 12,900 |
2007/05/14 | 1,205 | 1,213 | 1,205 | 1,208 | +5 | +0.4% | 5,500 |
2007/05/11 | 1,219 | 1,219 | 1,200 | 1,203 | -8 | -0.7% | 9,500 |
2007/05/10 | 1,212 | 1,213 | 1,211 | 1,211 | -8 | -0.7% | 2,300 |
2007/05/09 | 1,225 | 1,225 | 1,211 | 1,219 | -6 | -0.5% | 6,400 |
2007/05/08 | 1,215 | 1,228 | 1,210 | 1,225 | +10 | +0.8% | 9,500 |
2007/05/07 | 1,200 | 1,220 | 1,200 | 1,215 | -14 | -1.1% | 19,500 |
2007/05/02 | 1,227 | 1,230 | 1,225 | 1,229 | +3 | +0.2% | 9,400 |
2007/05/01 | 1,218 | 1,227 | 1,218 | 1,226 | +1 | +0.1% | 2,200 |
2007/04/27 | 1,225 | 1,227 | 1,220 | 1,225 | ±0 | ±0% | 5,000 |
2007/04/26 | 1,224 | 1,230 | 1,224 | 1,225 | +1 | +0.1% | 5,100 |
2007/04/25 | 1,225 | 1,228 | 1,215 | 1,224 | +5 | +0.4% | 4,300 |
2007/04/24 | 1,214 | 1,221 | 1,213 | 1,219 | +5 | +0.4% | 3,900 |
2007/04/23 | 1,213 | 1,217 | 1,213 | 1,214 | +1 | +0.1% | 4,200 |
2007/04/20 | 1,217 | 1,225 | 1,213 | 1,213 | -2 | -0.2% | 2,300 |
2007/04/19 | 1,226 | 1,230 | 1,215 | 1,215 | -5 | -0.4% | 10,500 |
2007/04/18 | 1,222 | 1,228 | 1,220 | 1,220 | ±0 | ±0% | 4,700 |
2007/04/17 | 1,214 | 1,223 | 1,213 | 1,220 | +6 | +0.5% | 8,900 |
2007/04/16 | 1,215 | 1,216 | 1,211 | 1,214 | -1 | -0.1% | 5,700 |
2007/04/13 | 1,218 | 1,223 | 1,215 | 1,215 | ±0 | ±0% | 8,000 |
2007/04/12 | 1,220 | 1,221 | 1,215 | 1,215 | -10 | -0.8% | 6,300 |
2007/04/11 | 1,228 | 1,233 | 1,220 | 1,225 | -2 | -0.2% | 10,400 |
2007/04/10 | 1,228 | 1,230 | 1,225 | 1,227 | -2 | -0.2% | 4,500 |
2007/04/09 | 1,231 | 1,231 | 1,220 | 1,229 | ±0 | ±0% | 6,700 |
2007/04/06 | 1,229 | 1,235 | 1,228 | 1,229 | -5 | -0.4% | 8,800 |
2007/04/05 | 1,237 | 1,237 | 1,227 | 1,234 | -3 | -0.2% | 10,400 |
2007/04/04 | 1,234 | 1,237 | 1,230 | 1,237 | +11 | +0.9% | 4,500 |
2007/04/03 | 1,233 | 1,233 | 1,225 | 1,226 | -7 | -0.6% | 3,600 |
2007/04/02 | 1,232 | 1,239 | 1,231 | 1,233 | +8 | +0.7% | 14,300 |
2007/03/30 | 1,220 | 1,232 | 1,220 | 1,225 | +8 | +0.7% | 4,100 |
2007/03/29 | 1,220 | 1,222 | 1,215 | 1,217 | -2 | -0.2% | 4,100 |
2007/03/28 | 1,223 | 1,225 | 1,216 | 1,219 | -3 | -0.2% | 6,200 |
2007/03/27 | 1,221 | 1,224 | 1,210 | 1,222 | ±0 | ±0% | 5,200 |
2007/03/26 | 1,220 | 1,222 | 1,211 | 1,222 | +3 | +0.2% | 14,700 |
2007/03/23 | 1,208 | 1,220 | 1,208 | 1,219 | +11 | +0.9% | 5,800 |
2007/03/22 | 1,211 | 1,215 | 1,201 | 1,208 | +1 | +0.1% | 11,900 |
2007/03/20 | 1,210 | 1,210 | 1,206 | 1,207 | +2 | +0.2% | 3,600 |
2007/03/19 | 1,200 | 1,210 | 1,200 | 1,205 | +2 | +0.2% | 9,900 |
2007/03/16 | 1,208 | 1,213 | 1,201 | 1,203 | ±0 | ±0% | 6,100 |
2007/03/15 | 1,201 | 1,211 | 1,200 | 1,203 | ±0 | ±0% | 4,800 |
4301~
4350
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