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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 963 | 966 | 959 | 961 | ±0 | ±0% | 4,600 |
| 2025/06/06 | 964 | 964 | 960 | 961 | -2 | -0.2% | 1,500 |
| 2025/06/05 | 961 | 963 | 960 | 963 | +2 | +0.2% | 1,700 |
| 2025/06/04 | 960 | 964 | 959 | 961 | +1 | +0.1% | 4,800 |
| 2025/06/03 | 965 | 965 | 960 | 960 | -2 | -0.2% | 4,800 |
| 2025/06/02 | 969 | 969 | 962 | 962 | -2 | -0.2% | 4,200 |
| 2025/05/30 | 961 | 967 | 961 | 964 | +3 | +0.3% | 4,500 |
| 2025/05/29 | 966 | 966 | 959 | 961 | -1 | -0.1% | 6,100 |
| 2025/05/28 | 966 | 967 | 961 | 962 | -3 | -0.3% | 2,000 |
| 2025/05/27 | 959 | 965 | 959 | 965 | +7 | +0.7% | 3,500 |
| 2025/05/26 | 956 | 967 | 956 | 958 | +3 | +0.3% | 11,500 |
| 2025/05/23 | 955 | 957 | 949 | 955 | +4 | +0.4% | 6,500 |
| 2025/05/22 | 953 | 956 | 950 | 951 | -1 | -0.1% | 4,100 |
| 2025/05/21 | 951 | 956 | 950 | 952 | +1 | +0.1% | 6,000 |
| 2025/05/20 | 955 | 966 | 951 | 951 | -2 | -0.2% | 6,000 |
| 2025/05/19 | 954 | 959 | 952 | 953 | -6 | -0.6% | 7,000 |
| 2025/05/16 | 950 | 960 | 945 | 959 | +9 | +0.9% | 6,300 |
| 2025/05/15 | 958 | 960 | 950 | 950 | -10 | -1% | 5,400 |
| 2025/05/14 | 961 | 970 | 956 | 960 | -2 | -0.2% | 5,900 |
| 2025/05/13 | 975 | 980 | 962 | 962 | -12 | -1.2% | 9,200 |
| 2025/05/12 | 981 | 982 | 974 | 974 | -2 | -0.2% | 8,600 |
| 2025/05/09 | 980 | 980 | 974 | 976 | +1 | +0.1% | 8,400 |
| 2025/05/08 | 970 | 980 | 959 | 975 | +16 | +1.7% | 33,100 |
| 2025/05/07 | 949 | 986 | 946 | 959 | +17 | +1.8% | 88,300 |
| 2025/05/02 | 942 | 942 | 936 | 942 | +4 | +0.4% | 3,400 |
| 2025/05/01 | 940 | 944 | 937 | 938 | ±0 | ±0% | 3,900 |
| 2025/04/30 | 937 | 942 | 932 | 938 | +1 | +0.1% | 5,000 |
| 2025/04/28 | 945 | 945 | 921 | 937 | -4 | -0.4% | 22,500 |
| 2025/04/25 | 940 | 944 | 938 | 941 | ±0 | ±0% | 22,300 |
| 2025/04/24 | 936 | 941 | 934 | 941 | +7 | +0.7% | 5,500 |
| 2025/04/23 | 936 | 942 | 934 | 934 | -2 | -0.2% | 14,500 |
| 2025/04/22 | 939 | 939 | 933 | 936 | +1 | +0.1% | 2,700 |
| 2025/04/21 | 935 | 940 | 934 | 935 | ±0 | ±0% | 3,100 |
| 2025/04/18 | 933 | 939 | 933 | 935 | +1 | +0.1% | 10,700 |
| 2025/04/17 | 932 | 937 | 932 | 934 | +2 | +0.2% | 3,700 |
| 2025/04/16 | 936 | 938 | 932 | 932 | -4 | -0.4% | 4,000 |
| 2025/04/15 | 930 | 938 | 930 | 936 | +8 | +0.9% | 4,500 |
| 2025/04/14 | 934 | 940 | 928 | 928 | +20 | +2.2% | 13,700 |
| 2025/04/11 | 912 | 919 | 908 | 908 | -9 | -1% | 4,900 |
| 2025/04/10 | 930 | 938 | 916 | 917 | +8 | +0.9% | 8,500 |
| 2025/04/09 | 930 | 930 | 909 | 909 | +7 | +0.8% | 11,500 |
| 2025/04/08 | 914 | 920 | 902 | 902 | +8 | +0.9% | 11,100 |
| 2025/04/07 | 895 | 903 | 886 | 894 | -16 | -1.8% | 31,700 |
| 2025/04/04 | 920 | 924 | 910 | 910 | -10 | -1.1% | 14,900 |
| 2025/04/03 | 927 | 930 | 920 | 920 | -6 | -0.6% | 12,000 |
| 2025/04/02 | 933 | 934 | 926 | 926 | -9 | -1% | 5,800 |
| 2025/04/01 | 927 | 935 | 927 | 935 | +8 | +0.9% | 3,900 |
| 2025/03/31 | 926 | 932 | 923 | 927 | -9 | -1% | 20,900 |
| 2025/03/28 | 931 | 936 | 930 | 936 | +2 | +0.2% | 5,000 |
| 2025/03/27 | 937 | 937 | 932 | 934 | -2 | -0.2% | 4,400 |
51～
100
件表示中 / 6148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 | 97,800円 | +4.2% | +39.1% | 3.78% | 10.36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 | 138,300円 | +1.0% | +4.0% | 3.04% | 11.07倍 | 0.55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 | 70,100円 | -1.5% | -15.0% | 4.28% | 13.50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 | 108,700円 | +4.3% | +3.8% | 4.69% | 9.43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 |
| 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
