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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 1,387 | 1,387 | 1,357 | 1,357 | -23 | -1.7% | 15,100 |
| 2006/03/07 | 1,375 | 1,390 | 1,371 | 1,380 | -1 | -0.1% | 15,200 |
| 2006/03/06 | 1,391 | 1,391 | 1,363 | 1,381 | -7 | -0.5% | 9,300 |
| 2006/03/03 | 1,395 | 1,399 | 1,385 | 1,388 | -12 | -0.9% | 11,200 |
| 2006/03/02 | 1,439 | 1,440 | 1,376 | 1,400 | -29 | -2% | 19,800 |
| 2006/03/01 | 1,451 | 1,473 | 1,419 | 1,429 | -42 | -2.9% | 22,500 |
| 2006/02/28 | 1,486 | 1,486 | 1,453 | 1,471 | -16 | -1.1% | 14,000 |
| 2006/02/27 | 1,480 | 1,487 | 1,460 | 1,487 | +22 | +1.5% | 15,500 |
| 2006/02/24 | 1,440 | 1,473 | 1,432 | 1,465 | +38 | +2.7% | 17,300 |
| 2006/02/23 | 1,400 | 1,436 | 1,400 | 1,427 | +19 | +1.3% | 20,900 |
| 2006/02/22 | 1,388 | 1,410 | 1,385 | 1,408 | +24 | +1.7% | 13,400 |
| 2006/02/21 | 1,399 | 1,399 | 1,368 | 1,384 | +19 | +1.4% | 13,300 |
| 2006/02/20 | 1,410 | 1,410 | 1,350 | 1,365 | -51 | -3.6% | 29,200 |
| 2006/02/17 | 1,420 | 1,422 | 1,405 | 1,416 | +5 | +0.4% | 16,200 |
| 2006/02/16 | 1,405 | 1,426 | 1,405 | 1,411 | +8 | +0.6% | 14,900 |
| 2006/02/15 | 1,479 | 1,479 | 1,401 | 1,403 | -76 | -5.1% | 21,000 |
| 2006/02/14 | 1,450 | 1,500 | 1,435 | 1,479 | -21 | -1.4% | 26,300 |
| 2006/02/13 | 1,531 | 1,555 | 1,483 | 1,500 | -52 | -3.4% | 22,000 |
| 2006/02/10 | 1,561 | 1,569 | 1,545 | 1,552 | -18 | -1.1% | 15,800 |
| 2006/02/09 | 1,564 | 1,579 | 1,558 | 1,570 | +6 | +0.4% | 25,100 |
| 2006/02/08 | 1,565 | 1,574 | 1,560 | 1,564 | -2 | -0.1% | 16,900 |
| 2006/02/07 | 1,571 | 1,576 | 1,550 | 1,566 | +6 | +0.4% | 24,700 |
| 2006/02/06 | 1,550 | 1,560 | 1,524 | 1,560 | +36 | +2.4% | 22,700 |
| 2006/02/03 | 1,531 | 1,531 | 1,520 | 1,524 | -11 | -0.7% | 21,800 |
| 2006/02/02 | 1,531 | 1,550 | 1,530 | 1,535 | -2 | -0.1% | 16,600 |
| 2006/02/01 | 1,564 | 1,565 | 1,529 | 1,537 | -28 | -1.8% | 16,000 |
| 2006/01/31 | 1,569 | 1,585 | 1,561 | 1,565 | -11 | -0.7% | 20,000 |
| 2006/01/30 | 1,580 | 1,591 | 1,550 | 1,576 | +1 | +0.1% | 37,400 |
| 2006/01/27 | 1,593 | 1,600 | 1,570 | 1,575 | -8 | -0.5% | 16,000 |
| 2006/01/26 | 1,549 | 1,583 | 1,540 | 1,583 | +43 | +2.8% | 22,600 |
| 2006/01/25 | 1,538 | 1,548 | 1,514 | 1,540 | +18 | +1.2% | 15,600 |
| 2006/01/24 | 1,500 | 1,522 | 1,500 | 1,522 | +42 | +2.8% | 14,200 |
| 2006/01/23 | 1,427 | 1,530 | 1,427 | 1,480 | -67 | -4.3% | 28,000 |
| 2006/01/20 | 1,551 | 1,570 | 1,525 | 1,547 | +14 | +0.9% | 35,800 |
| 2006/01/19 | 1,450 | 1,570 | 1,450 | 1,533 | +43 | +2.9% | 37,600 |
| 2006/01/18 | 1,550 | 1,557 | 1,420 | 1,490 | -80 | -5.1% | 61,300 |
| 2006/01/17 | 1,600 | 1,610 | 1,562 | 1,570 | -44 | -2.7% | 45,300 |
| 2006/01/16 | 1,637 | 1,637 | 1,600 | 1,614 | -25 | -1.5% | 47,900 |
| 2006/01/13 | 1,640 | 1,640 | 1,625 | 1,639 | -8 | -0.5% | 32,900 |
| 2006/01/12 | 1,643 | 1,650 | 1,632 | 1,647 | +4 | +0.2% | 42,400 |
| 2006/01/11 | 1,666 | 1,670 | 1,641 | 1,643 | -23 | -1.4% | 32,300 |
| 2006/01/10 | 1,680 | 1,680 | 1,664 | 1,666 | +3 | +0.2% | 31,000 |
| 2006/01/06 | 1,673 | 1,685 | 1,655 | 1,663 | -12 | -0.7% | 39,900 |
| 2006/01/05 | 1,630 | 1,676 | 1,628 | 1,675 | +43 | +2.6% | 48,300 |
| 2006/01/04 | 1,640 | 1,649 | 1,628 | 1,632 | -8 | -0.5% | 74,300 |
| 2005/12/30 | 1,688 | 1,693 | 1,622 | 1,640 | -50 | -3% | 65,100 |
| 2005/12/29 | 1,721 | 1,723 | 1,690 | 1,690 | -32 | -1.9% | 217,000 |
| 2005/12/28 | 1,712 | 1,734 | 1,710 | 1,722 | +10 | +0.6% | 74,000 |
| 2005/12/27 | 1,714 | 1,730 | 1,702 | 1,712 | -28 | -1.6% | 41,900 |
| 2005/12/26 | 1,710 | 1,740 | 1,710 | 1,740 | +33 | +1.9% | 57,400 |
4601～
4650
件表示中 / 5986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 | 93,100円 | +3.6% | +3.2% | 4.19% | 8.27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 |
| ＪＭＳ | 43,100円 | +7.2% | +175.9% | 3.94% | 105.64倍 | 0.26倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| 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 | 47,100円 | +53.4% | - | 0.00% | 1744.44倍 | 10.31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 | 106,600円 | +7.7% | +14.6% | 4.69% | 9.60倍 | 1.83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
