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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 1,217 | 1,229 | 1,216 | 1,222 | +6 | +0.5% | 7,000 |
| 2005/07/27 | 1,210 | 1,216 | 1,205 | 1,216 | +15 | +1.2% | 6,600 |
| 2005/07/26 | 1,201 | 1,209 | 1,191 | 1,201 | +1 | +0.1% | 7,800 |
| 2005/07/25 | 1,202 | 1,206 | 1,200 | 1,200 | -10 | -0.8% | 4,500 |
| 2005/07/22 | 1,210 | 1,219 | 1,200 | 1,210 | -3 | -0.2% | 13,000 |
| 2005/07/21 | 1,218 | 1,225 | 1,213 | 1,213 | ±0 | ±0% | 16,700 |
| 2005/07/20 | 1,215 | 1,230 | 1,213 | 1,213 | -2 | -0.2% | 24,000 |
| 2005/07/19 | 1,176 | 1,220 | 1,172 | 1,215 | +43 | +3.7% | 36,400 |
| 2005/07/15 | 1,175 | 1,178 | 1,170 | 1,172 | ±0 | ±0% | 5,400 |
| 2005/07/14 | 1,169 | 1,185 | 1,167 | 1,172 | -13 | -1.1% | 6,300 |
| 2005/07/13 | 1,186 | 1,190 | 1,173 | 1,185 | -5 | -0.4% | 23,700 |
| 2005/07/12 | 1,149 | 1,192 | 1,145 | 1,190 | +42 | +3.7% | 41,900 |
| 2005/07/11 | 1,141 | 1,148 | 1,140 | 1,148 | +8 | +0.7% | 16,400 |
| 2005/07/08 | 1,140 | 1,145 | 1,135 | 1,140 | ±0 | ±0% | 9,900 |
| 2005/07/07 | 1,144 | 1,148 | 1,131 | 1,140 | +1 | +0.1% | 4,800 |
| 2005/07/06 | 1,140 | 1,143 | 1,132 | 1,139 | -1 | -0.1% | 9,900 |
| 2005/07/05 | 1,140 | 1,145 | 1,131 | 1,140 | -3 | -0.3% | 15,000 |
| 2005/07/04 | 1,130 | 1,143 | 1,120 | 1,143 | +18 | +1.6% | 17,000 |
| 2005/07/01 | 1,130 | 1,135 | 1,121 | 1,125 | -5 | -0.4% | 15,700 |
| 2005/06/30 | 1,130 | 1,130 | 1,122 | 1,130 | +1 | +0.1% | 6,400 |
| 2005/06/29 | 1,130 | 1,130 | 1,121 | 1,129 | -4 | -0.4% | 6,700 |
| 2005/06/28 | 1,130 | 1,133 | 1,128 | 1,133 | ±0 | ±0% | 7,000 |
| 2005/06/27 | 1,134 | 1,134 | 1,125 | 1,133 | -1 | -0.1% | 5,700 |
| 2005/06/24 | 1,129 | 1,135 | 1,125 | 1,134 | +8 | +0.7% | 13,000 |
| 2005/06/23 | 1,128 | 1,132 | 1,126 | 1,126 | -4 | -0.4% | 6,900 |
| 2005/06/22 | 1,133 | 1,133 | 1,120 | 1,130 | -2 | -0.2% | 6,400 |
| 2005/06/21 | 1,125 | 1,134 | 1,125 | 1,132 | +12 | +1.1% | 5,800 |
| 2005/06/20 | 1,117 | 1,130 | 1,116 | 1,120 | +8 | +0.7% | 12,200 |
| 2005/06/17 | 1,115 | 1,126 | 1,111 | 1,112 | +1 | +0.1% | 5,000 |
| 2005/06/16 | 1,120 | 1,126 | 1,110 | 1,111 | -9 | -0.8% | 10,900 |
| 2005/06/15 | 1,126 | 1,126 | 1,116 | 1,120 | -5 | -0.4% | 10,200 |
| 2005/06/14 | 1,125 | 1,125 | 1,120 | 1,125 | +1 | +0.1% | 7,200 |
| 2005/06/13 | 1,119 | 1,124 | 1,110 | 1,124 | +12 | +1.1% | 11,000 |
| 2005/06/10 | 1,124 | 1,124 | 1,082 | 1,112 | +2 | +0.2% | 6,200 |
| 2005/06/09 | 1,123 | 1,123 | 1,091 | 1,110 | -16 | -1.4% | 3,700 |
| 2005/06/08 | 1,128 | 1,128 | 1,120 | 1,126 | +3 | +0.3% | 3,600 |
| 2005/06/07 | 1,120 | 1,130 | 1,120 | 1,123 | +3 | +0.3% | 9,600 |
| 2005/06/06 | 1,095 | 1,120 | 1,095 | 1,120 | +21 | +1.9% | 11,500 |
| 2005/06/03 | 1,090 | 1,099 | 1,088 | 1,099 | +9 | +0.8% | 9,400 |
| 2005/06/02 | 1,080 | 1,090 | 1,080 | 1,090 | -2 | -0.2% | 5,200 |
| 2005/06/01 | 1,080 | 1,092 | 1,077 | 1,092 | +12 | +1.1% | 8,800 |
| 2005/05/31 | 1,072 | 1,080 | 1,070 | 1,080 | +8 | +0.7% | 9,000 |
| 2005/05/30 | 1,071 | 1,075 | 1,066 | 1,072 | +2 | +0.2% | 7,200 |
| 2005/05/27 | 1,057 | 1,074 | 1,057 | 1,070 | -5 | -0.5% | 4,200 |
| 2005/05/26 | 1,070 | 1,075 | 1,060 | 1,075 | +5 | +0.5% | 5,500 |
| 2005/05/25 | 1,075 | 1,075 | 1,055 | 1,070 | -5 | -0.5% | 5,200 |
| 2005/05/24 | 1,075 | 1,075 | 1,060 | 1,075 | ±0 | ±0% | 10,100 |
| 2005/05/23 | 1,076 | 1,076 | 1,070 | 1,075 | +9 | +0.8% | 5,300 |
| 2005/05/20 | 1,065 | 1,077 | 1,065 | 1,066 | -11 | -1% | 5,700 |
| 2005/05/19 | 1,055 | 1,077 | 1,055 | 1,077 | +22 | +2.1% | 4,100 |
4751～
4800
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 | 92,100円 | +3.6% | +3.2% | 4.23% | 8.18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 | 46,800円 | +53.4% | - | 0.00% | 1733.33倍 | 10.25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 | 106,400円 | +7.7% | +14.6% | 4.70% | 9.58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
