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 |
|---|---|---|---|---|---|---|---|
| 2005/05/18 | 1,070 | 1,070 | 1,055 | 1,055 | -15 | -1.4% | 4,300 |
| 2005/05/17 | 1,091 | 1,095 | 1,070 | 1,070 | -19 | -1.7% | 4,900 |
| 2005/05/16 | 1,070 | 1,089 | 1,070 | 1,089 | -6 | -0.5% | 3,900 |
| 2005/05/13 | 1,085 | 1,095 | 1,070 | 1,095 | ±0 | ±0% | 12,200 |
| 2005/05/12 | 1,100 | 1,100 | 1,050 | 1,095 | -30 | -2.7% | 17,100 |
| 2005/05/11 | 1,130 | 1,130 | 1,112 | 1,125 | -15 | -1.3% | 7,700 |
| 2005/05/10 | 1,140 | 1,141 | 1,130 | 1,140 | -5 | -0.4% | 7,400 |
| 2005/05/09 | 1,150 | 1,150 | 1,125 | 1,145 | +35 | +3.2% | 10,800 |
| 2005/05/06 | 1,090 | 1,110 | 1,090 | 1,110 | +20 | +1.8% | 8,400 |
| 2005/05/02 | 1,076 | 1,090 | 1,076 | 1,090 | ±0 | ±0% | 3,000 |
| 2005/04/28 | 1,090 | 1,090 | 1,081 | 1,090 | -4 | -0.4% | 3,800 |
| 2005/04/27 | 1,078 | 1,094 | 1,077 | 1,094 | +18 | +1.7% | 1,500 |
| 2005/04/26 | 1,094 | 1,094 | 1,071 | 1,076 | -18 | -1.6% | 2,800 |
| 2005/04/25 | 1,095 | 1,098 | 1,093 | 1,094 | -1 | -0.1% | 5,600 |
| 2005/04/22 | 1,100 | 1,103 | 1,080 | 1,095 | +15 | +1.4% | 10,800 |
| 2005/04/21 | 1,080 | 1,100 | 1,079 | 1,080 | -20 | -1.8% | 3,200 |
| 2005/04/20 | 1,100 | 1,100 | 1,081 | 1,100 | +1 | +0.1% | 5,200 |
| 2005/04/19 | 1,061 | 1,100 | 1,061 | 1,099 | +42 | +4% | 8,800 |
| 2005/04/18 | 1,101 | 1,110 | 1,045 | 1,057 | -63 | -5.6% | 27,400 |
| 2005/04/15 | 1,102 | 1,120 | 1,102 | 1,120 | ±0 | ±0% | 10,800 |
| 2005/04/14 | 1,120 | 1,120 | 1,113 | 1,120 | -1 | -0.1% | 12,600 |
| 2005/04/13 | 1,126 | 1,130 | 1,121 | 1,121 | +1 | +0.1% | 12,000 |
| 2005/04/12 | 1,135 | 1,139 | 1,120 | 1,120 | -20 | -1.8% | 5,900 |
| 2005/04/11 | 1,140 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 15,800 |
| 2005/04/08 | 1,132 | 1,140 | 1,121 | 1,140 | +14 | +1.2% | 10,700 |
| 2005/04/07 | 1,139 | 1,139 | 1,126 | 1,126 | -4 | -0.4% | 5,000 |
| 2005/04/06 | 1,145 | 1,149 | 1,128 | 1,130 | -10 | -0.9% | 13,300 |
| 2005/04/05 | 1,130 | 1,145 | 1,121 | 1,140 | -7 | -0.6% | 9,800 |
| 2005/04/04 | 1,147 | 1,150 | 1,125 | 1,147 | +27 | +2.4% | 9,100 |
| 2005/04/01 | 1,110 | 1,120 | 1,099 | 1,120 | +5 | +0.4% | 16,500 |
| 2005/03/31 | 1,129 | 1,129 | 1,102 | 1,115 | ±0 | ±0% | 7,400 |
| 2005/03/30 | 1,095 | 1,120 | 1,095 | 1,115 | +5 | +0.5% | 23,400 |
| 2005/03/29 | 1,110 | 1,124 | 1,103 | 1,110 | -15 | -1.3% | 25,300 |
| 2005/03/28 | 1,137 | 1,140 | 1,107 | 1,125 | -15 | -1.3% | 10,500 |
| 2005/03/25 | 1,138 | 1,140 | 1,130 | 1,140 | +5 | +0.4% | 13,200 |
| 2005/03/24 | 1,149 | 1,150 | 1,134 | 1,135 | -19 | -1.6% | 14,300 |
| 2005/03/23 | 1,150 | 1,159 | 1,140 | 1,154 | +5 | +0.4% | 20,000 |
| 2005/03/22 | 1,100 | 1,150 | 1,100 | 1,149 | +57 | +5.2% | 35,500 |
| 2005/03/18 | 1,090 | 1,100 | 1,080 | 1,092 | +2 | +0.2% | 21,600 |
| 2005/03/17 | 1,099 | 1,099 | 1,070 | 1,090 | -1 | -0.1% | 17,300 |
| 2005/03/16 | 1,070 | 1,099 | 1,070 | 1,091 | +22 | +2.1% | 19,000 |
| 2005/03/15 | 1,055 | 1,070 | 1,050 | 1,069 | +18 | +1.7% | 12,500 |
| 2005/03/14 | 1,037 | 1,071 | 1,037 | 1,051 | +11 | +1.1% | 12,500 |
| 2005/03/11 | 1,041 | 1,050 | 1,039 | 1,040 | -9 | -0.9% | 12,500 |
| 2005/03/10 | 1,041 | 1,049 | 1,039 | 1,049 | -3 | -0.3% | 10,700 |
| 2005/03/09 | 1,055 | 1,060 | 1,052 | 1,052 | +2 | +0.2% | 5,700 |
| 2005/03/08 | 1,065 | 1,070 | 1,050 | 1,050 | -17 | -1.6% | 11,800 |
| 2005/03/07 | 1,048 | 1,075 | 1,048 | 1,067 | +19 | +1.8% | 22,200 |
| 2005/03/04 | 1,045 | 1,049 | 1,021 | 1,048 | +3 | +0.3% | 9,900 |
| 2005/03/03 | 1,039 | 1,050 | 1,039 | 1,045 | +6 | +0.6% | 26,600 |
4801～
4850
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 | 92,900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 |
| 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 | 35,000円 | -2.4% | -10.9% | 4.57% | 8.91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 | 47,400円 | +53.4% | - | 0.00% | 1755.56倍 | 10.38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
