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 |
|---|---|---|---|---|---|---|---|
| 2005/12/22 | 1,701 | 1,720 | 1,690 | 1,707 | -8 | -0.5% | 43,900 |
| 2005/12/21 | 1,698 | 1,728 | 1,697 | 1,715 | +20 | +1.2% | 35,700 |
| 2005/12/20 | 1,685 | 1,700 | 1,672 | 1,695 | -5 | -0.3% | 44,400 |
| 2005/12/19 | 1,726 | 1,728 | 1,700 | 1,700 | -38 | -2.2% | 57,100 |
| 2005/12/16 | 1,739 | 1,740 | 1,710 | 1,738 | -9 | -0.5% | 60,700 |
| 2005/12/15 | 1,740 | 1,750 | 1,720 | 1,747 | -18 | -1% | 77,200 |
| 2005/12/14 | 1,729 | 1,795 | 1,729 | 1,765 | +47 | +2.7% | 136,300 |
| 2005/12/13 | 1,699 | 1,718 | 1,696 | 1,718 | +42 | +2.5% | 102,200 |
| 2005/12/12 | 1,644 | 1,676 | 1,640 | 1,676 | +79 | +4.9% | 95,300 |
| 2005/12/09 | 1,605 | 1,605 | 1,590 | 1,597 | ±0 | ±0% | 23,100 |
| 2005/12/08 | 1,573 | 1,606 | 1,551 | 1,597 | -10 | -0.6% | 66,800 |
| 2005/12/07 | 1,645 | 1,646 | 1,591 | 1,607 | -33 | -2% | 81,700 |
| 2005/12/06 | 1,577 | 1,640 | 1,568 | 1,640 | +63 | +4% | 92,400 |
| 2005/12/05 | 1,530 | 1,600 | 1,527 | 1,577 | +66 | +4.4% | 123,800 |
| 2005/12/02 | 1,514 | 1,521 | 1,506 | 1,511 | +25 | +1.7% | 82,900 |
| 2005/12/01 | 1,471 | 1,505 | 1,471 | 1,486 | -14 | -0.9% | 69,500 |
| 2005/11/30 | 1,445 | 1,519 | 1,437 | 1,500 | +53 | +3.7% | 84,400 |
| 2005/11/29 | 1,406 | 1,450 | 1,396 | 1,447 | +45 | +3.2% | 50,700 |
| 2005/11/28 | 1,398 | 1,405 | 1,396 | 1,402 | +8 | +0.6% | 26,000 |
| 2005/11/25 | 1,379 | 1,400 | 1,379 | 1,394 | +10 | +0.7% | 20,800 |
| 2005/11/24 | 1,385 | 1,387 | 1,371 | 1,384 | +2 | +0.1% | 27,500 |
| 2005/11/22 | 1,387 | 1,387 | 1,375 | 1,382 | +1 | +0.1% | 46,100 |
| 2005/11/21 | 1,400 | 1,415 | 1,381 | 1,381 | +1 | +0.1% | 95,200 |
| 2005/11/18 | 1,393 | 1,394 | 1,378 | 1,380 | -20 | -1.4% | 29,800 |
| 2005/11/17 | 1,391 | 1,400 | 1,387 | 1,400 | +12 | +0.9% | 29,200 |
| 2005/11/16 | 1,383 | 1,399 | 1,381 | 1,388 | +6 | +0.4% | 16,100 |
| 2005/11/15 | 1,390 | 1,390 | 1,380 | 1,382 | -3 | -0.2% | 14,700 |
| 2005/11/14 | 1,400 | 1,402 | 1,385 | 1,385 | -5 | -0.4% | 21,400 |
| 2005/11/11 | 1,394 | 1,396 | 1,380 | 1,390 | +3 | +0.2% | 34,500 |
| 2005/11/10 | 1,347 | 1,390 | 1,346 | 1,387 | +43 | +3.2% | 42,700 |
| 2005/11/09 | 1,357 | 1,357 | 1,327 | 1,344 | -21 | -1.5% | 37,500 |
| 2005/11/08 | 1,371 | 1,375 | 1,356 | 1,365 | -5 | -0.4% | 26,200 |
| 2005/11/07 | 1,385 | 1,385 | 1,364 | 1,370 | -6 | -0.4% | 30,400 |
| 2005/11/04 | 1,384 | 1,385 | 1,369 | 1,376 | -9 | -0.6% | 21,100 |
| 2005/11/02 | 1,396 | 1,396 | 1,368 | 1,385 | -15 | -1.1% | 29,000 |
| 2005/11/01 | 1,400 | 1,408 | 1,398 | 1,400 | -10 | -0.7% | 8,600 |
| 2005/10/31 | 1,410 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 32,200 |
| 2005/10/28 | 1,411 | 1,417 | 1,400 | 1,400 | -10 | -0.7% | 16,100 |
| 2005/10/27 | 1,415 | 1,420 | 1,410 | 1,410 | -9 | -0.6% | 17,900 |
| 2005/10/26 | 1,416 | 1,419 | 1,411 | 1,419 | +2 | +0.1% | 13,600 |
| 2005/10/25 | 1,420 | 1,420 | 1,410 | 1,417 | -2 | -0.1% | 15,500 |
| 2005/10/24 | 1,421 | 1,421 | 1,415 | 1,419 | +9 | +0.6% | 17,200 |
| 2005/10/21 | 1,411 | 1,413 | 1,400 | 1,410 | -5 | -0.4% | 20,900 |
| 2005/10/20 | 1,415 | 1,420 | 1,414 | 1,415 | -3 | -0.2% | 17,000 |
| 2005/10/19 | 1,422 | 1,427 | 1,418 | 1,418 | -2 | -0.1% | 32,000 |
| 2005/10/18 | 1,420 | 1,420 | 1,416 | 1,420 | ±0 | ±0% | 14,700 |
| 2005/10/17 | 1,419 | 1,420 | 1,414 | 1,420 | +6 | +0.4% | 13,900 |
| 2005/10/14 | 1,418 | 1,419 | 1,410 | 1,414 | ±0 | ±0% | 24,200 |
| 2005/10/13 | 1,407 | 1,419 | 1,404 | 1,414 | -6 | -0.4% | 20,900 |
| 2005/10/12 | 1,419 | 1,420 | 1,402 | 1,420 | +1 | +0.1% | 24,900 |
4651～
4700
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 | 43,000円 | +7.2% | +175.9% | 3.95% | 105.39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 | 35,300円 | -2.4% | -10.9% | 4.53% | 8.99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 | 45,700円 | +53.4% | - | 0.00% | 1692.59倍 | 10.01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
