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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 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 |
| 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 |
4751～
4800
件表示中 / 6119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 | 95,000円 | +4.2% | +39.1% | 3.89% | 10.11倍 | 0.51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 | -2.5% | +16.7% | 3.94% | 52.82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 |
| シグマ光機 | 133,200円 | +2.2% | -4.0% | 3.15% | 9.73倍 | 0.55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 |
| 平 山 | 102,900円 | +7.7% | +14.6% | 4.86% | 9.27倍 | 1.66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 |
| 国際計測 | 55,700円 | -1.5% | -15.0% | 5.39% | 10.72倍 | 0.67倍 |
|
生産設備用タイヤ試験機と研究開発用電気サーボ式試験機中心の総合メーカー。海外比率高い |
市場注目の銘柄
チャート関連のコラム
