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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,000 | 1,003 | 998 | 1,001 | +1 | +0.1% | 12,400 |
| 2015/08/13 | 998 | 1,004 | 998 | 1,000 | +1 | +0.1% | 9,300 |
| 2015/08/12 | 1,000 | 1,004 | 998 | 999 | -3 | -0.3% | 8,400 |
| 2015/08/11 | 1,009 | 1,009 | 999 | 1,002 | -2 | -0.2% | 18,300 |
| 2015/08/10 | 1,000 | 1,004 | 997 | 1,004 | +3 | +0.3% | 21,800 |
| 2015/08/07 | 1,000 | 1,005 | 1,000 | 1,001 | +1 | +0.1% | 15,600 |
| 2015/08/06 | 1,002 | 1,008 | 1,000 | 1,000 | ±0 | ±0% | 22,000 |
| 2015/08/05 | 1,004 | 1,011 | 1,000 | 1,000 | -7 | -0.7% | 53,300 |
| 2015/08/04 | 1,028 | 1,028 | 1,004 | 1,007 | -10 | -1% | 24,800 |
| 2015/08/03 | 1,012 | 1,024 | 1,011 | 1,017 | +5 | +0.5% | 10,800 |
| 2015/07/31 | 1,014 | 1,018 | 1,011 | 1,012 | -2 | -0.2% | 2,900 |
| 2015/07/30 | 1,010 | 1,020 | 1,010 | 1,014 | +4 | +0.4% | 8,000 |
| 2015/07/29 | 1,012 | 1,016 | 1,010 | 1,010 | -3 | -0.3% | 5,400 |
| 2015/07/28 | 1,010 | 1,017 | 1,010 | 1,013 | -1 | -0.1% | 7,600 |
| 2015/07/27 | 1,017 | 1,035 | 1,011 | 1,014 | ±0 | ±0% | 12,500 |
| 2015/07/24 | 1,022 | 1,022 | 1,014 | 1,014 | -7 | -0.7% | 3,500 |
| 2015/07/23 | 1,030 | 1,030 | 1,012 | 1,021 | -2 | -0.2% | 9,700 |
| 2015/07/22 | 1,025 | 1,027 | 1,013 | 1,023 | -2 | -0.2% | 6,000 |
| 2015/07/21 | 1,027 | 1,028 | 1,022 | 1,025 | +3 | +0.3% | 6,200 |
| 2015/07/17 | 1,020 | 1,026 | 1,020 | 1,022 | -4 | -0.4% | 3,600 |
| 2015/07/16 | 1,027 | 1,028 | 1,020 | 1,026 | -1 | -0.1% | 4,100 |
| 2015/07/15 | 1,024 | 1,027 | 1,017 | 1,027 | +6 | +0.6% | 16,200 |
| 2015/07/14 | 1,025 | 1,028 | 1,017 | 1,021 | +6 | +0.6% | 8,800 |
| 2015/07/13 | 1,009 | 1,021 | 1,004 | 1,015 | +13 | +1.3% | 5,600 |
| 2015/07/10 | 1,014 | 1,014 | 1,000 | 1,002 | -1 | -0.1% | 12,800 |
| 2015/07/09 | 1,001 | 1,009 | 999 | 1,003 | +2 | +0.2% | 36,600 |
| 2015/07/08 | 1,017 | 1,017 | 1,001 | 1,001 | -18 | -1.8% | 16,600 |
| 2015/07/07 | 1,023 | 1,023 | 1,013 | 1,019 | +7 | +0.7% | 9,200 |
| 2015/07/06 | 1,010 | 1,017 | 1,007 | 1,012 | -5 | -0.5% | 10,600 |
| 2015/07/03 | 1,039 | 1,039 | 1,016 | 1,017 | -11 | -1.1% | 21,100 |
| 2015/07/02 | 1,030 | 1,034 | 1,023 | 1,028 | +7 | +0.7% | 5,500 |
| 2015/07/01 | 1,013 | 1,031 | 1,010 | 1,021 | +8 | +0.8% | 11,400 |
| 2015/06/30 | 1,008 | 1,016 | 1,003 | 1,013 | +3 | +0.3% | 13,100 |
| 2015/06/29 | 1,012 | 1,029 | 1,001 | 1,010 | -20 | -1.9% | 24,500 |
| 2015/06/26 | 1,044 | 1,044 | 978 | 1,030 | -18 | -1.7% | 40,900 |
| 2015/06/25 | 1,050 | 1,051 | 1,047 | 1,048 | -2 | -0.2% | 22,300 |
| 2015/06/24 | 1,050 | 1,071 | 1,048 | 1,050 | ±0 | ±0% | 37,900 |
| 2015/06/23 | 1,046 | 1,054 | 1,046 | 1,050 | +2 | +0.2% | 16,900 |
| 2015/06/22 | 1,049 | 1,051 | 1,046 | 1,048 | +2 | +0.2% | 18,500 |
| 2015/06/19 | 1,042 | 1,050 | 1,041 | 1,046 | +3 | +0.3% | 19,600 |
| 2015/06/18 | 1,050 | 1,052 | 1,043 | 1,043 | -2 | -0.2% | 13,200 |
| 2015/06/17 | 1,043 | 1,047 | 1,043 | 1,045 | +1 | +0.1% | 10,000 |
| 2015/06/16 | 1,043 | 1,049 | 1,043 | 1,044 | -4 | -0.4% | 10,300 |
| 2015/06/15 | 1,045 | 1,050 | 1,041 | 1,048 | +2 | +0.2% | 9,800 |
| 2015/06/12 | 1,040 | 1,050 | 1,038 | 1,046 | +3 | +0.3% | 32,300 |
| 2015/06/11 | 1,042 | 1,047 | 1,041 | 1,043 | +1 | +0.1% | 14,300 |
| 2015/06/10 | 1,049 | 1,049 | 1,041 | 1,042 | -5 | -0.5% | 20,600 |
| 2015/06/09 | 1,047 | 1,050 | 1,047 | 1,047 | ±0 | ±0% | 11,200 |
| 2015/06/08 | 1,050 | 1,054 | 1,045 | 1,047 | ±0 | ±0% | 16,100 |
| 2015/06/05 | 1,046 | 1,049 | 1,044 | 1,047 | ±0 | ±0% | 12,100 |
2451～
2500
件表示中 / 6152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 | 98,500円 | +4.2% | +39.1% | 3.76% | 10.38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 | 140,300円 | +1.0% | +4.0% | 2.99% | 11.23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 | 70,100円 | -1.5% | -15.0% | 4.28% | 13.49倍 | 0.84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 | 111,700円 | +4.3% | +3.8% | 4.57% | 9.69倍 | 1.71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
