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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 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 |
| 2005/03/02 | 1,035 | 1,039 | 1,035 | 1,039 | +4 | +0.4% | 10,600 |
| 2005/03/01 | 1,040 | 1,040 | 1,021 | 1,035 | -5 | -0.5% | 14,500 |
| 2005/02/28 | 1,020 | 1,040 | 1,020 | 1,040 | +43 | +4.3% | 12,000 |
| 2005/02/25 | 993 | 1,010 | 993 | 997 | +6 | +0.6% | 10,000 |
| 2005/02/24 | 983 | 1,008 | 983 | 991 | +10 | +1% | 10,000 |
| 2005/02/23 | 995 | 1,000 | 981 | 981 | -20 | -2% | 10,000 |
| 2005/02/22 | 999 | 1,009 | 999 | 1,001 | +8 | +0.8% | 17,000 |
| 2005/02/21 | 985 | 993 | 985 | 993 | +33 | +3.4% | 13,000 |
| 2005/02/18 | 963 | 963 | 946 | 960 | +7 | +0.7% | 10,000 |
| 2005/02/17 | 960 | 960 | 953 | 953 | -17 | -1.8% | 3,000 |
| 2005/02/16 | 973 | 973 | 969 | 970 | -3 | -0.3% | 14,000 |
| 2005/02/15 | 951 | 990 | 951 | 973 | +27 | +2.9% | 38,000 |
| 2005/02/14 | 912 | 946 | 910 | 946 | +33 | +3.6% | 31,000 |
| 2005/02/10 | 910 | 913 | 906 | 913 | +3 | +0.3% | 7,000 |
| 2005/02/09 | 906 | 910 | 905 | 910 | +2 | +0.2% | 3,000 |
| 2005/02/08 | 910 | 910 | 908 | 908 | ±0 | ±0% | 7,000 |
| 2005/02/07 | 915 | 915 | 908 | 908 | -5 | -0.5% | 4,000 |
| 2005/02/04 | 912 | 913 | 902 | 913 | +11 | +1.2% | 8,000 |
4951～
5000
件表示中 / 6118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 | 94,400円 | +4.2% | +39.1% | 3.92% | 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 |
| ＪＭＳ | 43,200円 | -2.5% | +16.7% | 3.94% | 52.94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 | 133,300円 | +2.2% | -4.0% | 3.15% | 9.74倍 | 0.56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 | 55,200円 | -1.5% | -15.0% | 5.43% | 10.63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
