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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/17 | 975 | 975 | 970 | 973 | +1 | +0.1% | 3,700 |
| 2022/01/14 | 974 | 974 | 968 | 972 | -2 | -0.2% | 5,200 |
| 2022/01/13 | 975 | 975 | 970 | 974 | +1 | +0.1% | 3,800 |
| 2022/01/12 | 978 | 978 | 967 | 973 | +4 | +0.4% | 8,900 |
| 2022/01/11 | 967 | 979 | 964 | 969 | +1 | +0.1% | 8,500 |
| 2022/01/07 | 971 | 975 | 964 | 968 | -3 | -0.3% | 12,600 |
| 2022/01/06 | 977 | 977 | 971 | 971 | -6 | -0.6% | 5,900 |
| 2022/01/05 | 974 | 977 | 973 | 977 | -2 | -0.2% | 6,900 |
| 2022/01/04 | 980 | 980 | 973 | 979 | ±0 | ±0% | 6,600 |
| 2021/12/30 | 985 | 985 | 979 | 979 | -5 | -0.5% | 3,300 |
| 2021/12/29 | 980 | 986 | 978 | 984 | -4 | -0.4% | 8,400 |
| 2021/12/28 | 985 | 988 | 978 | 988 | +3 | +0.3% | 13,900 |
| 2021/12/27 | 984 | 989 | 981 | 985 | -2 | -0.2% | 9,000 |
| 2021/12/24 | 989 | 989 | 980 | 987 | +5 | +0.5% | 11,300 |
| 2021/12/23 | 989 | 990 | 975 | 982 | -7 | -0.7% | 11,700 |
| 2021/12/22 | 990 | 990 | 984 | 989 | -3 | -0.3% | 6,500 |
| 2021/12/21 | 991 | 993 | 985 | 992 | +1 | +0.1% | 8,600 |
| 2021/12/20 | 1,000 | 1,001 | 991 | 991 | -9 | -0.9% | 3,900 |
| 2021/12/17 | 1,000 | 1,000 | 993 | 1,000 | ±0 | ±0% | 4,300 |
851～
900
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
