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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,307 | 1,325 | 1,306 | 1,314 | +11 | +0.8% | 10,200 |
| 2018/01/25 | 1,310 | 1,327 | 1,301 | 1,303 | -17 | -1.3% | 17,900 |
| 2018/01/24 | 1,340 | 1,362 | 1,316 | 1,320 | +3 | +0.2% | 41,400 |
| 2018/01/23 | 1,285 | 1,321 | 1,285 | 1,317 | +42 | +3.3% | 34,300 |
| 2018/01/22 | 1,277 | 1,281 | 1,272 | 1,275 | -2 | -0.2% | 7,300 |
| 2018/01/19 | 1,270 | 1,281 | 1,256 | 1,277 | +12 | +0.9% | 18,800 |
| 2018/01/18 | 1,274 | 1,281 | 1,265 | 1,265 | -8 | -0.6% | 14,400 |
| 2018/01/17 | 1,277 | 1,290 | 1,272 | 1,273 | -4 | -0.3% | 11,100 |
| 2018/01/16 | 1,295 | 1,295 | 1,272 | 1,277 | -23 | -1.8% | 19,700 |
| 2018/01/15 | 1,313 | 1,313 | 1,297 | 1,300 | -11 | -0.8% | 16,900 |
| 2018/01/12 | 1,326 | 1,328 | 1,310 | 1,311 | -16 | -1.2% | 20,200 |
| 2018/01/11 | 1,314 | 1,329 | 1,314 | 1,327 | -2 | -0.2% | 14,000 |
| 2018/01/10 | 1,326 | 1,330 | 1,315 | 1,329 | +5 | +0.4% | 12,500 |
| 2018/01/09 | 1,317 | 1,334 | 1,304 | 1,324 | +7 | +0.5% | 25,500 |
| 2018/01/05 | 1,303 | 1,325 | 1,303 | 1,317 | +14 | +1.1% | 34,300 |
| 2018/01/04 | 1,312 | 1,322 | 1,296 | 1,303 | -2 | -0.2% | 41,100 |
| 2017/12/29 | 1,321 | 1,321 | 1,301 | 1,305 | -24 | -1.8% | 24,800 |
| 2017/12/28 | 1,336 | 1,339 | 1,326 | 1,329 | -7 | -0.5% | 8,500 |
| 2017/12/27 | 1,359 | 1,361 | 1,316 | 1,336 | -48 | -3.5% | 41,100 |
| 2017/12/26 | 1,379 | 1,397 | 1,372 | 1,384 | +6 | +0.4% | 38,600 |
| 2017/12/25 | 1,356 | 1,383 | 1,351 | 1,378 | +18 | +1.3% | 25,700 |
| 2017/12/22 | 1,374 | 1,374 | 1,354 | 1,360 | -14 | -1% | 26,900 |
| 2017/12/21 | 1,360 | 1,377 | 1,359 | 1,374 | +5 | +0.4% | 24,800 |
| 2017/12/20 | 1,367 | 1,377 | 1,355 | 1,369 | -5 | -0.4% | 23,400 |
| 2017/12/19 | 1,393 | 1,398 | 1,371 | 1,374 | +6 | +0.4% | 36,400 |
| 2017/12/18 | 1,330 | 1,375 | 1,330 | 1,368 | +55 | +4.2% | 49,700 |
| 2017/12/15 | 1,296 | 1,315 | 1,296 | 1,313 | +7 | +0.5% | 21,700 |
| 2017/12/14 | 1,305 | 1,313 | 1,284 | 1,306 | +1 | +0.1% | 17,300 |
| 2017/12/13 | 1,291 | 1,316 | 1,289 | 1,305 | +19 | +1.5% | 45,800 |
| 2017/12/12 | 1,262 | 1,286 | 1,260 | 1,286 | +19 | +1.5% | 30,000 |
| 2017/12/11 | 1,261 | 1,276 | 1,260 | 1,267 | +20 | +1.6% | 29,600 |
| 2017/12/08 | 1,245 | 1,255 | 1,243 | 1,247 | -1 | -0.1% | 16,900 |
| 2017/12/07 | 1,250 | 1,258 | 1,244 | 1,248 | +5 | +0.4% | 14,800 |
| 2017/12/06 | 1,240 | 1,258 | 1,234 | 1,243 | +1 | +0.1% | 29,500 |
| 2017/12/05 | 1,228 | 1,243 | 1,226 | 1,242 | +16 | +1.3% | 19,500 |
| 2017/12/04 | 1,218 | 1,242 | 1,216 | 1,226 | +7 | +0.6% | 16,100 |
| 2017/12/01 | 1,225 | 1,245 | 1,216 | 1,219 | ±0 | ±0% | 37,800 |
| 2017/11/30 | 1,220 | 1,224 | 1,211 | 1,219 | ±0 | ±0% | 17,300 |
| 2017/11/29 | 1,211 | 1,229 | 1,205 | 1,219 | +20 | +1.7% | 24,000 |
| 2017/11/28 | 1,186 | 1,206 | 1,186 | 1,199 | +13 | +1.1% | 27,100 |
| 2017/11/27 | 1,176 | 1,190 | 1,170 | 1,186 | +20 | +1.7% | 20,100 |
| 2017/11/24 | 1,150 | 1,170 | 1,146 | 1,166 | +15 | +1.3% | 21,400 |
| 2017/11/22 | 1,150 | 1,155 | 1,136 | 1,151 | +5 | +0.4% | 27,100 |
| 2017/11/21 | 1,146 | 1,150 | 1,145 | 1,146 | +1 | +0.1% | 11,400 |
| 2017/11/20 | 1,130 | 1,150 | 1,130 | 1,145 | +1 | +0.1% | 9,500 |
| 2017/11/17 | 1,149 | 1,149 | 1,135 | 1,144 | +9 | +0.8% | 16,800 |
| 2017/11/16 | 1,110 | 1,147 | 1,109 | 1,135 | +22 | +2% | 18,600 |
| 2017/11/15 | 1,128 | 1,134 | 1,113 | 1,113 | -15 | -1.3% | 28,300 |
| 2017/11/14 | 1,127 | 1,133 | 1,125 | 1,128 | +1 | +0.1% | 9,600 |
| 2017/11/13 | 1,124 | 1,130 | 1,124 | 1,127 | +3 | +0.3% | 5,700 |
1851～
1900
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
