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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 995 | 995 | 993 | 993 | -2 | -0.2% | 4,300 |
| 2022/03/30 | 991 | 995 | 978 | 995 | +4 | +0.4% | 3,500 |
| 2022/03/29 | 983 | 991 | 977 | 991 | +11 | +1.1% | 6,400 |
| 2022/03/28 | 987 | 987 | 978 | 980 | -10 | -1% | 2,800 |
| 2022/03/25 | 995 | 995 | 977 | 990 | -4 | -0.4% | 9,900 |
| 2022/03/24 | 976 | 994 | 976 | 994 | +6 | +0.6% | 6,600 |
| 2022/03/23 | 988 | 994 | 980 | 988 | +2 | +0.2% | 20,200 |
| 2022/03/22 | 984 | 986 | 976 | 986 | +3 | +0.3% | 4,500 |
| 2022/03/18 | 972 | 983 | 970 | 983 | +5 | +0.5% | 3,500 |
| 2022/03/17 | 974 | 978 | 954 | 978 | +5 | +0.5% | 11,000 |
| 2022/03/16 | 960 | 973 | 958 | 973 | +13 | +1.4% | 6,000 |
| 2022/03/15 | 960 | 960 | 960 | 960 | +4 | +0.4% | 2,500 |
| 2022/03/14 | 963 | 963 | 956 | 956 | -1 | -0.1% | 2,800 |
| 2022/03/11 | 959 | 965 | 957 | 957 | -11 | -1.1% | 5,800 |
| 2022/03/10 | 974 | 974 | 958 | 968 | +11 | +1.1% | 11,000 |
| 2022/03/09 | 966 | 976 | 957 | 957 | -6 | -0.6% | 11,700 |
| 2022/03/08 | 967 | 967 | 957 | 963 | +5 | +0.5% | 5,300 |
| 2022/03/07 | 967 | 968 | 956 | 958 | -8 | -0.8% | 8,900 |
| 2022/03/04 | 980 | 980 | 966 | 966 | -15 | -1.5% | 9,900 |
| 2022/03/03 | 964 | 983 | 961 | 981 | +17 | +1.8% | 14,800 |
| 2022/03/02 | 979 | 979 | 964 | 964 | ±0 | ±0% | 5,100 |
| 2022/03/01 | 974 | 975 | 964 | 964 | -5 | -0.5% | 5,700 |
| 2022/02/28 | 977 | 977 | 966 | 969 | -5 | -0.5% | 4,300 |
| 2022/02/25 | 978 | 978 | 970 | 974 | -2 | -0.2% | 7,300 |
| 2022/02/24 | 975 | 977 | 970 | 976 | +3 | +0.3% | 2,500 |
| 2022/02/22 | 978 | 978 | 972 | 973 | -5 | -0.5% | 3,500 |
| 2022/02/21 | 978 | 978 | 973 | 978 | +3 | +0.3% | 2,300 |
| 2022/02/18 | 975 | 975 | 972 | 975 | ±0 | ±0% | 1,500 |
| 2022/02/17 | 964 | 975 | 964 | 975 | +5 | +0.5% | 3,400 |
| 2022/02/16 | 962 | 970 | 960 | 970 | +10 | +1% | 4,700 |
| 2022/02/15 | 974 | 974 | 960 | 960 | -1 | -0.1% | 4,400 |
| 2022/02/14 | 975 | 975 | 961 | 961 | -16 | -1.6% | 9,500 |
| 2022/02/10 | 980 | 986 | 960 | 977 | -2 | -0.2% | 25,500 |
| 2022/02/09 | 971 | 980 | 969 | 979 | +9 | +0.9% | 5,900 |
| 2022/02/08 | 984 | 984 | 970 | 970 | +1 | +0.1% | 6,200 |
| 2022/02/07 | 979 | 979 | 969 | 969 | -10 | -1% | 3,100 |
| 2022/02/04 | 981 | 989 | 972 | 979 | -2 | -0.2% | 4,100 |
| 2022/02/03 | 976 | 988 | 976 | 981 | -3 | -0.3% | 5,700 |
| 2022/02/02 | 971 | 984 | 970 | 984 | +18 | +1.9% | 4,900 |
| 2022/02/01 | 973 | 973 | 965 | 966 | -4 | -0.4% | 2,400 |
| 2022/01/31 | 965 | 970 | 965 | 970 | +5 | +0.5% | 2,500 |
| 2022/01/28 | 963 | 965 | 957 | 965 | +13 | +1.4% | 4,300 |
| 2022/01/27 | 965 | 966 | 952 | 952 | -13 | -1.3% | 10,500 |
| 2022/01/26 | 975 | 975 | 963 | 965 | -5 | -0.5% | 2,500 |
| 2022/01/25 | 979 | 979 | 968 | 970 | -4 | -0.4% | 5,500 |
| 2022/01/24 | 965 | 979 | 965 | 974 | +7 | +0.7% | 5,600 |
| 2022/01/21 | 961 | 967 | 960 | 967 | -3 | -0.3% | 9,100 |
| 2022/01/20 | 973 | 974 | 965 | 970 | +9 | +0.9% | 7,000 |
| 2022/01/19 | 970 | 972 | 961 | 961 | -14 | -1.4% | 11,300 |
| 2022/01/18 | 975 | 975 | 971 | 975 | +2 | +0.2% | 4,000 |
801～
850
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 | 94,500円 | +4.2% | +39.1% | 3.92% | 10.05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 | 43,100円 | -2.5% | +16.7% | 3.94% | 52.82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 | 133,900円 | +2.2% | -4.0% | 3.14% | 9.78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 | 102,500円 | +7.7% | +14.6% | 4.88% | 9.23倍 | 1.65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 | 57,200円 | -1.5% | -15.0% | 5.24% | 11.01倍 | 0.69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
