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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 1,227 | 1,235 | 1,197 | 1,230 | +16 | +1.3% | 10,200 |
| 2018/08/31 | 1,250 | 1,250 | 1,214 | 1,214 | -36 | -2.9% | 11,200 |
| 2018/08/30 | 1,264 | 1,279 | 1,230 | 1,250 | -14 | -1.1% | 11,900 |
| 2018/08/29 | 1,257 | 1,268 | 1,240 | 1,264 | ±0 | ±0% | 7,100 |
| 2018/08/28 | 1,225 | 1,275 | 1,218 | 1,264 | +54 | +4.5% | 21,800 |
| 2018/08/27 | 1,216 | 1,242 | 1,191 | 1,210 | -18 | -1.5% | 22,000 |
| 2018/08/24 | 1,240 | 1,255 | 1,219 | 1,228 | -2 | -0.2% | 7,700 |
| 2018/08/23 | 1,223 | 1,230 | 1,202 | 1,230 | +3 | +0.2% | 8,400 |
| 2018/08/22 | 1,209 | 1,239 | 1,209 | 1,227 | +19 | +1.6% | 5,000 |
| 2018/08/21 | 1,230 | 1,241 | 1,197 | 1,208 | -22 | -1.8% | 8,300 |
| 2018/08/20 | 1,283 | 1,283 | 1,224 | 1,230 | -44 | -3.5% | 7,300 |
| 2018/08/17 | 1,286 | 1,286 | 1,272 | 1,274 | +18 | +1.4% | 3,100 |
| 2018/08/16 | 1,275 | 1,275 | 1,256 | 1,256 | -29 | -2.3% | 8,600 |
| 2018/08/15 | 1,300 | 1,300 | 1,281 | 1,285 | -13 | -1% | 5,000 |
| 2018/08/14 | 1,322 | 1,322 | 1,282 | 1,298 | +6 | +0.5% | 11,300 |
| 2018/08/13 | 1,328 | 1,328 | 1,289 | 1,292 | -46 | -3.4% | 15,600 |
| 2018/08/10 | 1,388 | 1,388 | 1,338 | 1,338 | -42 | -3% | 10,800 |
| 2018/08/09 | 1,345 | 1,397 | 1,344 | 1,380 | +33 | +2.4% | 12,900 |
| 2018/08/08 | 1,351 | 1,360 | 1,321 | 1,347 | +20 | +1.5% | 11,000 |
| 2018/08/07 | 1,306 | 1,342 | 1,306 | 1,327 | +21 | +1.6% | 12,200 |
| 2018/08/06 | 1,330 | 1,330 | 1,303 | 1,306 | -35 | -2.6% | 8,000 |
| 2018/08/03 | 1,293 | 1,351 | 1,282 | 1,341 | +35 | +2.7% | 28,000 |
| 2018/08/02 | 1,400 | 1,470 | 1,252 | 1,306 | -82 | -5.9% | 81,100 |
| 2018/08/01 | 1,393 | 1,409 | 1,366 | 1,388 | -5 | -0.4% | 14,700 |
| 2018/07/31 | 1,473 | 1,473 | 1,388 | 1,393 | -87 | -5.9% | 12,400 |
| 2018/07/30 | 1,406 | 1,480 | 1,406 | 1,480 | +62 | +4.4% | 19,400 |
| 2018/07/27 | 1,381 | 1,420 | 1,371 | 1,418 | +38 | +2.8% | 12,000 |
| 2018/07/26 | 1,380 | 1,380 | 1,359 | 1,380 | +24 | +1.8% | 4,800 |
| 2018/07/25 | 1,380 | 1,380 | 1,354 | 1,356 | -8 | -0.6% | 13,000 |
| 2018/07/24 | 1,380 | 1,380 | 1,362 | 1,364 | -15 | -1.1% | 3,600 |
| 2018/07/23 | 1,358 | 1,380 | 1,350 | 1,379 | +20 | +1.5% | 7,200 |
| 2018/07/20 | 1,366 | 1,372 | 1,349 | 1,359 | -8 | -0.6% | 3,800 |
| 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 |
1701～
1750
件表示中 / 6151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 | 98,700円 | +4.2% | +39.1% | 3.75% | 10.40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 | 140,900円 | +1.0% | +4.0% | 2.98% | 11.28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 | 74,300円 | -1.5% | -15.0% | 4.04% | 14.30倍 | 0.89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 | 112,100円 | +4.3% | +3.8% | 4.55% | 9.72倍 | 1.72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 | 20,500円 | +5.3% | - | 0.00% | 72.44倍 | 1.48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
