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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,055 | 1,055 | 1,045 | 1,047 | +2 | +0.2% | 19,400 |
| 2015/06/03 | 1,050 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 12,300 |
| 2015/06/02 | 1,049 | 1,050 | 1,047 | 1,050 | +1 | +0.1% | 8,100 |
| 2015/06/01 | 1,047 | 1,050 | 1,044 | 1,049 | +2 | +0.2% | 13,700 |
| 2015/05/29 | 1,050 | 1,052 | 1,047 | 1,047 | ±0 | ±0% | 12,500 |
| 2015/05/28 | 1,050 | 1,051 | 1,046 | 1,047 | ±0 | ±0% | 7,500 |
| 2015/05/27 | 1,044 | 1,050 | 1,044 | 1,047 | ±0 | ±0% | 5,900 |
| 2015/05/26 | 1,050 | 1,050 | 1,044 | 1,047 | ±0 | ±0% | 9,600 |
| 2015/05/25 | 1,050 | 1,052 | 1,044 | 1,047 | +4 | +0.4% | 8,600 |
| 2015/05/22 | 1,046 | 1,050 | 1,038 | 1,043 | +6 | +0.6% | 11,600 |
| 2015/05/21 | 1,050 | 1,056 | 1,034 | 1,037 | -17 | -1.6% | 33,400 |
| 2015/05/20 | 1,053 | 1,055 | 1,050 | 1,054 | +1 | +0.1% | 9,600 |
| 2015/05/19 | 1,056 | 1,058 | 1,049 | 1,053 | +4 | +0.4% | 28,100 |
| 2015/05/18 | 1,049 | 1,053 | 1,040 | 1,049 | ±0 | ±0% | 8,100 |
| 2015/05/15 | 1,053 | 1,053 | 1,035 | 1,049 | +4 | +0.4% | 9,300 |
| 2015/05/14 | 1,049 | 1,049 | 1,038 | 1,045 | -2 | -0.2% | 8,900 |
| 2015/05/13 | 1,045 | 1,047 | 1,040 | 1,047 | +3 | +0.3% | 9,800 |
| 2015/05/12 | 1,042 | 1,049 | 1,041 | 1,044 | +1 | +0.1% | 10,500 |
| 2015/05/11 | 1,043 | 1,048 | 1,041 | 1,043 | +1 | +0.1% | 8,300 |
| 2015/05/08 | 1,035 | 1,055 | 1,035 | 1,042 | +7 | +0.7% | 20,400 |
| 2015/05/07 | 1,048 | 1,048 | 1,032 | 1,035 | -19 | -1.8% | 26,600 |
| 2015/05/01 | 1,057 | 1,070 | 1,046 | 1,054 | -8 | -0.8% | 16,200 |
| 2015/04/30 | 1,065 | 1,065 | 1,052 | 1,062 | -5 | -0.5% | 14,800 |
| 2015/04/28 | 1,060 | 1,073 | 1,058 | 1,067 | +10 | +0.9% | 31,100 |
| 2015/04/27 | 1,059 | 1,061 | 1,054 | 1,057 | +5 | +0.5% | 15,900 |
| 2015/04/24 | 1,055 | 1,055 | 1,047 | 1,052 | +2 | +0.2% | 9,800 |
| 2015/04/23 | 1,055 | 1,055 | 1,045 | 1,050 | -3 | -0.3% | 12,800 |
| 2015/04/22 | 1,050 | 1,053 | 1,046 | 1,053 | +3 | +0.3% | 14,000 |
| 2015/04/21 | 1,043 | 1,050 | 1,043 | 1,050 | +7 | +0.7% | 7,100 |
| 2015/04/20 | 1,042 | 1,055 | 1,037 | 1,043 | +1 | +0.1% | 23,600 |
| 2015/04/17 | 1,045 | 1,045 | 1,041 | 1,042 | -3 | -0.3% | 9,200 |
| 2015/04/16 | 1,042 | 1,046 | 1,042 | 1,045 | +1 | +0.1% | 6,900 |
| 2015/04/15 | 1,046 | 1,050 | 1,042 | 1,044 | -2 | -0.2% | 9,900 |
| 2015/04/14 | 1,048 | 1,051 | 1,041 | 1,046 | ±0 | ±0% | 27,800 |
| 2015/04/13 | 1,050 | 1,050 | 1,044 | 1,046 | -3 | -0.3% | 16,700 |
| 2015/04/10 | 1,047 | 1,050 | 1,043 | 1,049 | +3 | +0.3% | 13,100 |
| 2015/04/09 | 1,050 | 1,051 | 1,046 | 1,046 | -4 | -0.4% | 21,400 |
| 2015/04/08 | 1,048 | 1,052 | 1,040 | 1,050 | +6 | +0.6% | 36,000 |
| 2015/04/07 | 1,045 | 1,048 | 1,038 | 1,044 | +1 | +0.1% | 37,800 |
| 2015/04/06 | 1,039 | 1,043 | 1,035 | 1,043 | +5 | +0.5% | 18,100 |
| 2015/04/03 | 1,026 | 1,038 | 1,026 | 1,038 | +9 | +0.9% | 33,600 |
| 2015/04/02 | 1,031 | 1,034 | 1,026 | 1,029 | +3 | +0.3% | 23,800 |
| 2015/04/01 | 1,025 | 1,033 | 1,022 | 1,026 | +2 | +0.2% | 24,000 |
| 2015/03/31 | 1,020 | 1,029 | 1,020 | 1,024 | +3 | +0.3% | 16,400 |
| 2015/03/30 | 1,018 | 1,022 | 1,015 | 1,021 | +2 | +0.2% | 23,600 |
| 2015/03/27 | 1,020 | 1,027 | 1,018 | 1,019 | -1 | -0.1% | 31,900 |
| 2015/03/26 | 1,028 | 1,030 | 1,018 | 1,020 | -6 | -0.6% | 36,600 |
| 2015/03/25 | 1,025 | 1,029 | 1,025 | 1,026 | +1 | +0.1% | 20,300 |
| 2015/03/24 | 1,025 | 1,031 | 1,022 | 1,025 | -1 | -0.1% | 20,500 |
| 2015/03/23 | 1,025 | 1,039 | 1,023 | 1,026 | ±0 | ±0% | 34,200 |
2501～
2550
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
