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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,374 | 1,377 | 1,367 | 1,367 | -7 | -0.5% | 4,300 |
| 2018/07/18 | 1,373 | 1,381 | 1,363 | 1,374 | -3 | -0.2% | 4,500 |
| 2018/07/17 | 1,354 | 1,381 | 1,354 | 1,377 | +31 | +2.3% | 9,400 |
| 2018/07/13 | 1,335 | 1,350 | 1,332 | 1,346 | +15 | +1.1% | 10,300 |
| 2018/07/12 | 1,326 | 1,347 | 1,319 | 1,331 | +9 | +0.7% | 8,000 |
| 2018/07/11 | 1,334 | 1,334 | 1,300 | 1,322 | +4 | +0.3% | 8,100 |
| 2018/07/10 | 1,330 | 1,333 | 1,318 | 1,318 | -10 | -0.8% | 10,200 |
| 2018/07/09 | 1,339 | 1,352 | 1,323 | 1,328 | -9 | -0.7% | 6,600 |
| 2018/07/06 | 1,283 | 1,350 | 1,283 | 1,337 | +55 | +4.3% | 19,500 |
| 2018/07/05 | 1,306 | 1,316 | 1,280 | 1,282 | -33 | -2.5% | 11,100 |
| 2018/07/04 | 1,312 | 1,323 | 1,311 | 1,315 | -1 | -0.1% | 7,900 |
| 2018/07/03 | 1,342 | 1,354 | 1,312 | 1,316 | -36 | -2.7% | 16,300 |
| 2018/07/02 | 1,395 | 1,399 | 1,325 | 1,352 | -41 | -2.9% | 16,800 |
| 2018/06/29 | 1,420 | 1,423 | 1,389 | 1,393 | -26 | -1.8% | 15,700 |
| 2018/06/28 | 1,464 | 1,464 | 1,408 | 1,419 | -25 | -1.7% | 13,200 |
| 2018/06/27 | 1,392 | 1,447 | 1,382 | 1,444 | +31 | +2.2% | 16,000 |
| 2018/06/26 | 1,422 | 1,428 | 1,394 | 1,413 | ±0 | ±0% | 14,100 |
| 2018/06/25 | 1,459 | 1,459 | 1,410 | 1,413 | -52 | -3.5% | 16,600 |
| 2018/06/22 | 1,471 | 1,471 | 1,412 | 1,465 | -9 | -0.6% | 26,400 |
| 2018/06/21 | 1,447 | 1,474 | 1,436 | 1,474 | +32 | +2.2% | 19,800 |
| 2018/06/20 | 1,432 | 1,448 | 1,420 | 1,442 | +22 | +1.5% | 9,800 |
| 2018/06/19 | 1,440 | 1,475 | 1,410 | 1,420 | -25 | -1.7% | 21,200 |
| 2018/06/18 | 1,431 | 1,455 | 1,421 | 1,445 | +5 | +0.3% | 14,600 |
| 2018/06/15 | 1,457 | 1,466 | 1,433 | 1,440 | -7 | -0.5% | 13,600 |
| 2018/06/14 | 1,441 | 1,455 | 1,428 | 1,447 | -10 | -0.7% | 9,800 |
| 2018/06/13 | 1,428 | 1,470 | 1,406 | 1,457 | +21 | +1.5% | 17,500 |
| 2018/06/12 | 1,432 | 1,441 | 1,423 | 1,436 | -6 | -0.4% | 8,600 |
| 2018/06/11 | 1,468 | 1,471 | 1,433 | 1,442 | -19 | -1.3% | 10,100 |
| 2018/06/08 | 1,461 | 1,463 | 1,436 | 1,461 | +11 | +0.8% | 13,300 |
| 2018/06/07 | 1,433 | 1,470 | 1,433 | 1,450 | +17 | +1.2% | 20,300 |
| 2018/06/06 | 1,437 | 1,437 | 1,415 | 1,433 | -5 | -0.3% | 11,700 |
| 2018/06/05 | 1,443 | 1,443 | 1,427 | 1,438 | +2 | +0.1% | 5,600 |
| 2018/06/04 | 1,422 | 1,440 | 1,415 | 1,436 | +29 | +2.1% | 14,500 |
| 2018/06/01 | 1,474 | 1,474 | 1,400 | 1,407 | -67 | -4.5% | 33,200 |
| 2018/05/31 | 1,470 | 1,477 | 1,450 | 1,474 | +29 | +2% | 16,000 |
| 2018/05/30 | 1,457 | 1,477 | 1,433 | 1,445 | -32 | -2.2% | 31,500 |
| 2018/05/29 | 1,440 | 1,484 | 1,430 | 1,477 | +50 | +3.5% | 63,300 |
| 2018/05/28 | 1,428 | 1,432 | 1,422 | 1,427 | -1 | -0.1% | 5,400 |
| 2018/05/25 | 1,429 | 1,437 | 1,415 | 1,428 | +6 | +0.4% | 17,400 |
| 2018/05/24 | 1,414 | 1,428 | 1,391 | 1,422 | +8 | +0.6% | 18,500 |
| 2018/05/23 | 1,439 | 1,439 | 1,384 | 1,414 | -4 | -0.3% | 17,800 |
| 2018/05/22 | 1,434 | 1,441 | 1,415 | 1,418 | -9 | -0.6% | 12,400 |
| 2018/05/21 | 1,415 | 1,433 | 1,410 | 1,427 | +10 | +0.7% | 14,100 |
| 2018/05/18 | 1,444 | 1,446 | 1,417 | 1,417 | -22 | -1.5% | 18,800 |
| 2018/05/17 | 1,424 | 1,445 | 1,421 | 1,439 | +24 | +1.7% | 34,100 |
| 2018/05/16 | 1,397 | 1,415 | 1,380 | 1,415 | +16 | +1.1% | 28,700 |
| 2018/05/15 | 1,376 | 1,399 | 1,365 | 1,399 | +9 | +0.6% | 17,900 |
| 2018/05/14 | 1,368 | 1,401 | 1,351 | 1,390 | +2 | +0.1% | 25,400 |
| 2018/05/11 | 1,381 | 1,395 | 1,379 | 1,388 | -10 | -0.7% | 19,100 |
| 2018/05/10 | 1,344 | 1,405 | 1,343 | 1,398 | +48 | +3.6% | 33,100 |
1701～
1750
件表示中 / 6119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 | 95,000円 | +4.2% | +39.1% | 3.89% | 10.11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 | 133,200円 | +2.2% | -4.0% | 3.15% | 9.73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 |
| 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 | 55,700円 | -1.5% | -15.0% | 5.39% | 10.72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
