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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/09 | 1,395 | 1,402 | 1,345 | 1,350 | -31 | -2.2% | 31,700 |
| 2018/05/08 | 1,380 | 1,405 | 1,349 | 1,381 | -5 | -0.4% | 58,300 |
| 2018/05/07 | 1,415 | 1,417 | 1,373 | 1,386 | +23 | +1.7% | 102,000 |
| 2018/05/02 | 1,210 | 1,488 | 1,210 | 1,363 | +175 | +14.7% | 277,800 |
| 2018/05/01 | 1,181 | 1,193 | 1,181 | 1,188 | -12 | -1% | 3,300 |
| 2018/04/27 | 1,200 | 1,203 | 1,193 | 1,200 | -3 | -0.2% | 5,700 |
| 2018/04/26 | 1,189 | 1,230 | 1,189 | 1,203 | +20 | +1.7% | 15,700 |
| 2018/04/25 | 1,184 | 1,187 | 1,171 | 1,183 | +1 | +0.1% | 8,700 |
| 2018/04/24 | 1,192 | 1,192 | 1,170 | 1,182 | +3 | +0.3% | 6,000 |
| 2018/04/23 | 1,190 | 1,193 | 1,176 | 1,179 | -9 | -0.8% | 5,100 |
| 2018/04/20 | 1,192 | 1,195 | 1,188 | 1,188 | -9 | -0.8% | 5,400 |
| 2018/04/19 | 1,187 | 1,200 | 1,186 | 1,197 | +12 | +1% | 5,500 |
| 2018/04/18 | 1,178 | 1,185 | 1,173 | 1,185 | +15 | +1.3% | 5,500 |
| 2018/04/17 | 1,171 | 1,182 | 1,166 | 1,170 | -1 | -0.1% | 4,900 |
| 2018/04/16 | 1,187 | 1,187 | 1,164 | 1,171 | -15 | -1.3% | 6,100 |
| 2018/04/13 | 1,176 | 1,187 | 1,175 | 1,186 | +13 | +1.1% | 8,200 |
| 2018/04/12 | 1,175 | 1,177 | 1,163 | 1,173 | +12 | +1% | 3,200 |
| 2018/04/11 | 1,167 | 1,170 | 1,157 | 1,161 | +9 | +0.8% | 3,800 |
1751～
1800
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
