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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 992 | 992 | 982 | 990 | -1 | -0.1% | 8,700 |
| 2017/05/10 | 989 | 991 | 984 | 991 | +2 | +0.2% | 5,200 |
| 2017/05/09 | 982 | 990 | 982 | 989 | +2 | +0.2% | 11,200 |
| 2017/05/08 | 977 | 987 | 974 | 987 | +17 | +1.8% | 16,100 |
| 2017/05/02 | 984 | 990 | 970 | 970 | -11 | -1.1% | 20,300 |
| 2017/05/01 | 970 | 982 | 970 | 981 | +11 | +1.1% | 6,400 |
| 2017/04/28 | 970 | 973 | 969 | 970 | ±0 | ±0% | 2,900 |
| 2017/04/27 | 959 | 974 | 959 | 970 | -3 | -0.3% | 8,300 |
| 2017/04/26 | 970 | 974 | 966 | 973 | +5 | +0.5% | 14,100 |
| 2017/04/25 | 969 | 970 | 958 | 968 | +2 | +0.2% | 9,200 |
| 2017/04/24 | 969 | 969 | 963 | 966 | +2 | +0.2% | 6,200 |
| 2017/04/21 | 965 | 967 | 958 | 964 | +8 | +0.8% | 7,700 |
| 2017/04/20 | 953 | 957 | 953 | 956 | +4 | +0.4% | 2,900 |
| 2017/04/19 | 963 | 963 | 952 | 952 | -2 | -0.2% | 4,000 |
| 2017/04/18 | 958 | 965 | 954 | 954 | -4 | -0.4% | 4,500 |
| 2017/04/17 | 947 | 965 | 947 | 958 | +4 | +0.4% | 5,300 |
| 2017/04/14 | 952 | 965 | 950 | 954 | -7 | -0.7% | 11,100 |
| 2017/04/13 | 953 | 968 | 953 | 961 | +1 | +0.1% | 6,000 |
| 2017/04/12 | 958 | 979 | 958 | 960 | ±0 | ±0% | 6,200 |
| 2017/04/11 | 950 | 982 | 950 | 960 | +12 | +1.3% | 4,400 |
| 2017/04/10 | 948 | 953 | 948 | 948 | ±0 | ±0% | 4,800 |
| 2017/04/07 | 939 | 975 | 937 | 948 | +11 | +1.2% | 9,100 |
| 2017/04/06 | 962 | 962 | 937 | 937 | -25 | -2.6% | 12,300 |
| 2017/04/05 | 970 | 972 | 962 | 962 | -12 | -1.2% | 4,800 |
| 2017/04/04 | 975 | 979 | 973 | 974 | ±0 | ±0% | 5,300 |
| 2017/04/03 | 977 | 980 | 971 | 974 | +1 | +0.1% | 9,000 |
| 2017/03/31 | 974 | 980 | 973 | 973 | -1 | -0.1% | 8,500 |
| 2017/03/30 | 973 | 976 | 973 | 974 | +3 | +0.3% | 4,800 |
| 2017/03/29 | 963 | 971 | 961 | 971 | +1 | +0.1% | 5,800 |
| 2017/03/28 | 962 | 970 | 962 | 970 | +9 | +0.9% | 10,500 |
| 2017/03/27 | 971 | 971 | 960 | 961 | -10 | -1% | 7,500 |
| 2017/03/24 | 977 | 977 | 971 | 971 | -6 | -0.6% | 3,900 |
| 2017/03/23 | 970 | 979 | 959 | 977 | +9 | +0.9% | 13,600 |
| 2017/03/22 | 966 | 970 | 966 | 968 | -2 | -0.2% | 6,500 |
| 2017/03/21 | 975 | 978 | 969 | 970 | -8 | -0.8% | 4,500 |
| 2017/03/17 | 979 | 983 | 976 | 978 | -2 | -0.2% | 10,400 |
| 2017/03/16 | 970 | 980 | 970 | 980 | +11 | +1.1% | 11,500 |
| 2017/03/15 | 966 | 970 | 966 | 969 | -7 | -0.7% | 2,700 |
| 2017/03/14 | 970 | 979 | 970 | 976 | +3 | +0.3% | 11,100 |
| 2017/03/13 | 973 | 975 | 960 | 973 | +3 | +0.3% | 8,300 |
| 2017/03/10 | 975 | 975 | 961 | 970 | +5 | +0.5% | 14,300 |
| 2017/03/09 | 960 | 971 | 957 | 965 | +5 | +0.5% | 7,300 |
| 2017/03/08 | 963 | 964 | 957 | 960 | -1 | -0.1% | 5,600 |
| 2017/03/07 | 965 | 965 | 958 | 961 | -2 | -0.2% | 4,100 |
| 2017/03/06 | 958 | 963 | 958 | 963 | +5 | +0.5% | 4,400 |
| 2017/03/03 | 960 | 961 | 958 | 958 | -3 | -0.3% | 4,000 |
| 2017/03/02 | 970 | 970 | 951 | 961 | -1 | -0.1% | 6,800 |
| 2017/03/01 | 969 | 969 | 958 | 962 | -4 | -0.4% | 2,800 |
| 2017/02/28 | 959 | 969 | 959 | 966 | +7 | +0.7% | 8,500 |
| 2017/02/27 | 961 | 963 | 957 | 959 | -1 | -0.1% | 5,700 |
1951～
2000
件表示中 / 6075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 | 95,900円 | +4.2% | +39.1% | 3.86% | 10.31倍 | 0.52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 | 135,300円 | +2.2% | -4.0% | 3.10% | 9.88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 |
| 助川電 | 168,200円 | +1.9% | -8.0% | 2.14% | 15.72倍 | 2.20倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| 国際計測 | 58,000円 | +22.1% | - | 5.17% | 9.23倍 | 0.75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 | 100,000円 | +7.7% | +14.6% | 5.00% | 9.01倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
