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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 975 | 978 | 971 | 974 | ±0 | ±0% | 7,500 |
| 2022/07/28 | 979 | 983 | 969 | 974 | -4 | -0.4% | 16,900 |
| 2022/07/27 | 975 | 983 | 975 | 978 | -5 | -0.5% | 2,800 |
| 2022/07/26 | 991 | 991 | 976 | 983 | -6 | -0.6% | 7,500 |
| 2022/07/25 | 992 | 992 | 982 | 989 | -1 | -0.1% | 7,800 |
| 2022/07/22 | 981 | 990 | 979 | 990 | +9 | +0.9% | 8,400 |
| 2022/07/21 | 976 | 981 | 972 | 981 | +9 | +0.9% | 5,200 |
| 2022/07/20 | 971 | 975 | 970 | 972 | +1 | +0.1% | 7,000 |
| 2022/07/19 | 973 | 975 | 968 | 971 | -2 | -0.2% | 9,100 |
| 2022/07/15 | 980 | 980 | 969 | 973 | -8 | -0.8% | 11,700 |
| 2022/07/14 | 982 | 984 | 978 | 981 | -1 | -0.1% | 5,800 |
| 2022/07/13 | 987 | 989 | 981 | 982 | +1 | +0.1% | 3,800 |
| 2022/07/12 | 984 | 991 | 981 | 981 | -8 | -0.8% | 5,000 |
| 2022/07/11 | 982 | 989 | 979 | 989 | +7 | +0.7% | 11,800 |
| 2022/07/08 | 988 | 994 | 981 | 982 | -7 | -0.7% | 15,600 |
| 2022/07/07 | 1,002 | 1,002 | 982 | 989 | ±0 | ±0% | 8,700 |
| 2022/07/06 | 987 | 993 | 985 | 989 | +1 | +0.1% | 7,700 |
| 2022/07/05 | 991 | 999 | 988 | 988 | -3 | -0.3% | 4,200 |
| 2022/07/04 | 1,005 | 1,005 | 987 | 991 | +4 | +0.4% | 3,500 |
| 2022/07/01 | 1,010 | 1,011 | 986 | 987 | -23 | -2.3% | 9,800 |
| 2022/06/30 | 1,027 | 1,027 | 1,001 | 1,010 | -27 | -2.6% | 9,800 |
| 2022/06/29 | 984 | 1,037 | 974 | 1,037 | +36 | +3.6% | 35,100 |
| 2022/06/28 | 997 | 1,001 | 995 | 1,001 | +10 | +1% | 4,400 |
| 2022/06/27 | 994 | 1,007 | 989 | 991 | +7 | +0.7% | 7,200 |
| 2022/06/24 | 1,011 | 1,011 | 981 | 984 | -2 | -0.2% | 8,000 |
| 2022/06/23 | 988 | 992 | 982 | 986 | -2 | -0.2% | 3,800 |
| 2022/06/22 | 996 | 996 | 983 | 988 | +2 | +0.2% | 8,100 |
| 2022/06/21 | 982 | 988 | 982 | 986 | +7 | +0.7% | 4,500 |
| 2022/06/20 | 978 | 986 | 978 | 979 | +2 | +0.2% | 4,500 |
| 2022/06/17 | 988 | 995 | 977 | 977 | -11 | -1.1% | 8,800 |
| 2022/06/16 | 988 | 995 | 988 | 988 | +10 | +1% | 5,900 |
| 2022/06/15 | 983 | 989 | 978 | 978 | -4 | -0.4% | 9,400 |
| 2022/06/14 | 976 | 987 | 974 | 982 | -2 | -0.2% | 10,900 |
| 2022/06/13 | 976 | 986 | 976 | 984 | -7 | -0.7% | 11,000 |
| 2022/06/10 | 999 | 1,004 | 991 | 991 | -12 | -1.2% | 13,800 |
| 2022/06/09 | 1,036 | 1,038 | 1,003 | 1,003 | -33 | -3.2% | 16,300 |
| 2022/06/08 | 995 | 1,132 | 995 | 1,036 | +40 | +4% | 176,800 |
| 2022/06/07 | 998 | 998 | 991 | 996 | -2 | -0.2% | 4,000 |
| 2022/06/06 | 992 | 1,000 | 992 | 998 | +7 | +0.7% | 4,000 |
| 2022/06/03 | 1,004 | 1,004 | 990 | 991 | -11 | -1.1% | 8,200 |
| 2022/06/02 | 1,004 | 1,004 | 1,000 | 1,002 | -5 | -0.5% | 2,500 |
| 2022/06/01 | 997 | 1,008 | 996 | 1,007 | +6 | +0.6% | 10,900 |
| 2022/05/31 | 1,003 | 1,003 | 996 | 1,001 | -7 | -0.7% | 7,900 |
| 2022/05/30 | 983 | 1,008 | 983 | 1,008 | +21 | +2.1% | 24,100 |
| 2022/05/27 | 984 | 987 | 982 | 987 | +5 | +0.5% | 4,300 |
| 2022/05/26 | 986 | 988 | 980 | 982 | -3 | -0.3% | 5,700 |
| 2022/05/25 | 984 | 985 | 982 | 985 | +3 | +0.3% | 7,700 |
| 2022/05/24 | 983 | 984 | 979 | 982 | -1 | -0.1% | 5,500 |
| 2022/05/23 | 977 | 983 | 976 | 983 | +3 | +0.3% | 8,300 |
| 2022/05/20 | 978 | 980 | 975 | 980 | +2 | +0.2% | 6,000 |
751～
800
件表示中 / 6149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 | 97,400円 | +4.2% | +39.1% | 3.80% | 10.31倍 | 0.54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 | 138,900円 | +1.0% | +4.0% | 3.02% | 11.12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 |
| 国際計測 | 70,300円 | -1.5% | -15.0% | 4.27% | 13.53倍 | 0.84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 | 108,900円 | +4.3% | +3.8% | 4.68% | 9.44倍 | 1.67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 |
| ＰＳＳ | 21,100円 | +5.3% | - | 0.00% | 74.56倍 | 1.53倍 |
|
独自のＤＮＡ抽出技術を核に遺伝子解析、免疫測定など装置のＯＥＭ主体、関連試薬に踏み出す |
市場注目の銘柄
チャート関連のコラム
