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 |
|---|---|---|---|---|---|---|---|
| 2005/06/28 | 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 |
| 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 |
4851～
4900
件表示中 / 6065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 | 93,400円 | +4.2% | +39.1% | 3.96% | 10.04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 |
| シグマ光機 | 129,300円 | +2.2% | -4.0% | 3.25% | 9.44倍 | 0.53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 |
| 助川電 | 162,300円 | +1.9% | -8.0% | 2.22% | 15.17倍 | 2.12倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| 国際計測 | 56,400円 | +22.1% | - | 5.32% | 8.98倍 | 0.72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 |
| 平 山 | 99,200円 | +7.7% | +14.6% | 5.04% | 8.93倍 | 1.60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
