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 |
|---|---|---|---|---|---|---|---|
| 2006/12/27 | 1,220 | 1,249 | 1,220 | 1,249 | +10 | +0.8% | 9,700 |
| 2006/12/26 | 1,227 | 1,239 | 1,216 | 1,239 | -9 | -0.7% | 11,300 |
| 2006/12/25 | 1,251 | 1,254 | 1,245 | 1,248 | -6 | -0.5% | 8,000 |
| 2006/12/22 | 1,263 | 1,263 | 1,254 | 1,254 | +3 | +0.2% | 6,500 |
| 2006/12/21 | 1,253 | 1,272 | 1,251 | 1,251 | -7 | -0.6% | 19,200 |
| 2006/12/20 | 1,261 | 1,265 | 1,251 | 1,258 | -5 | -0.4% | 6,800 |
| 2006/12/19 | 1,267 | 1,270 | 1,260 | 1,263 | -4 | -0.3% | 13,900 |
| 2006/12/18 | 1,262 | 1,269 | 1,260 | 1,267 | +8 | +0.6% | 9,800 |
| 2006/12/15 | 1,258 | 1,267 | 1,258 | 1,259 | +4 | +0.3% | 14,000 |
| 2006/12/14 | 1,267 | 1,268 | 1,252 | 1,255 | -14 | -1.1% | 8,500 |
| 2006/12/13 | 1,236 | 1,269 | 1,236 | 1,269 | +28 | +2.3% | 16,900 |
| 2006/12/12 | 1,238 | 1,246 | 1,229 | 1,241 | +3 | +0.2% | 7,500 |
| 2006/12/11 | 1,240 | 1,250 | 1,220 | 1,238 | -11 | -0.9% | 20,500 |
| 2006/12/08 | 1,248 | 1,256 | 1,240 | 1,249 | +3 | +0.2% | 22,400 |
| 2006/12/07 | 1,252 | 1,258 | 1,240 | 1,246 | +1 | +0.1% | 11,500 |
| 2006/12/06 | 1,247 | 1,248 | 1,240 | 1,245 | -3 | -0.2% | 9,700 |
| 2006/12/05 | 1,252 | 1,252 | 1,240 | 1,248 | -2 | -0.2% | 6,200 |
| 2006/12/04 | 1,243 | 1,250 | 1,227 | 1,250 | +12 | +1% | 5,500 |
| 2006/12/01 | 1,245 | 1,245 | 1,238 | 1,238 | ±0 | ±0% | 6,600 |
| 2006/11/30 | 1,235 | 1,248 | 1,234 | 1,238 | +5 | +0.4% | 7,800 |
| 2006/11/29 | 1,232 | 1,233 | 1,220 | 1,233 | -5 | -0.4% | 5,200 |
| 2006/11/28 | 1,220 | 1,238 | 1,215 | 1,238 | +38 | +3.2% | 12,900 |
| 2006/11/27 | 1,209 | 1,224 | 1,198 | 1,200 | +5 | +0.4% | 12,700 |
| 2006/11/24 | 1,214 | 1,214 | 1,187 | 1,195 | ±0 | ±0% | 3,100 |
| 2006/11/22 | 1,168 | 1,195 | 1,168 | 1,195 | +11 | +0.9% | 3,800 |
| 2006/11/21 | 1,188 | 1,198 | 1,160 | 1,184 | -5 | -0.4% | 8,700 |
| 2006/11/20 | 1,196 | 1,200 | 1,185 | 1,189 | -11 | -0.9% | 13,100 |
| 2006/11/17 | 1,202 | 1,214 | 1,195 | 1,200 | -1 | -0.1% | 12,700 |
| 2006/11/16 | 1,222 | 1,229 | 1,198 | 1,201 | -20 | -1.6% | 13,700 |
| 2006/11/15 | 1,220 | 1,230 | 1,210 | 1,221 | -1 | -0.1% | 8,700 |
| 2006/11/14 | 1,219 | 1,230 | 1,211 | 1,222 | +20 | +1.7% | 4,800 |
| 2006/11/13 | 1,221 | 1,221 | 1,196 | 1,202 | -22 | -1.8% | 7,400 |
| 2006/11/10 | 1,240 | 1,250 | 1,200 | 1,224 | -18 | -1.4% | 13,500 |
| 2006/11/09 | 1,250 | 1,255 | 1,240 | 1,242 | -10 | -0.8% | 16,800 |
| 2006/11/08 | 1,255 | 1,261 | 1,251 | 1,252 | +1 | +0.1% | 6,300 |
| 2006/11/07 | 1,262 | 1,262 | 1,250 | 1,251 | -11 | -0.9% | 14,500 |
| 2006/11/06 | 1,262 | 1,272 | 1,260 | 1,262 | -13 | -1% | 5,500 |
| 2006/11/02 | 1,265 | 1,276 | 1,265 | 1,275 | -1 | -0.1% | 2,100 |
| 2006/11/01 | 1,280 | 1,280 | 1,262 | 1,276 | -6 | -0.5% | 4,800 |
| 2006/10/31 | 1,275 | 1,294 | 1,275 | 1,282 | +12 | +0.9% | 8,600 |
| 2006/10/30 | 1,283 | 1,284 | 1,267 | 1,270 | -1 | -0.1% | 8,300 |
| 2006/10/27 | 1,271 | 1,291 | 1,270 | 1,271 | +13 | +1% | 15,700 |
| 2006/10/26 | 1,250 | 1,263 | 1,250 | 1,258 | +9 | +0.7% | 6,100 |
| 2006/10/25 | 1,258 | 1,273 | 1,249 | 1,249 | -8 | -0.6% | 16,900 |
| 2006/10/24 | 1,265 | 1,280 | 1,250 | 1,257 | -18 | -1.4% | 33,500 |
| 2006/10/23 | 1,279 | 1,288 | 1,270 | 1,275 | ±0 | ±0% | 25,000 |
| 2006/10/20 | 1,282 | 1,287 | 1,271 | 1,275 | -12 | -0.9% | 4,100 |
| 2006/10/19 | 1,307 | 1,307 | 1,275 | 1,287 | -8 | -0.6% | 3,100 |
| 2006/10/18 | 1,262 | 1,297 | 1,249 | 1,295 | +5 | +0.4% | 8,400 |
| 2006/10/17 | 1,319 | 1,319 | 1,235 | 1,290 | -13 | -1% | 10,400 |
4401～
4450
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 | 0.58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
