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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,022 | 1,027 | 1,022 | 1,026 | +5 | +0.5% | 8,900 |
| 2015/03/19 | 1,019 | 1,024 | 1,018 | 1,021 | +2 | +0.2% | 13,100 |
| 2015/03/18 | 1,018 | 1,025 | 1,018 | 1,019 | -5 | -0.5% | 14,400 |
| 2015/03/17 | 1,021 | 1,026 | 1,016 | 1,024 | +8 | +0.8% | 17,200 |
| 2015/03/16 | 1,032 | 1,037 | 1,002 | 1,016 | -16 | -1.6% | 44,600 |
| 2015/03/13 | 1,037 | 1,037 | 1,028 | 1,032 | ±0 | ±0% | 28,500 |
| 2015/03/12 | 1,027 | 1,037 | 1,020 | 1,032 | +8 | +0.8% | 19,200 |
| 2015/03/11 | 1,015 | 1,029 | 1,013 | 1,024 | +5 | +0.5% | 16,400 |
| 2015/03/10 | 1,011 | 1,022 | 1,011 | 1,019 | +6 | +0.6% | 27,900 |
| 2015/03/09 | 1,011 | 1,014 | 1,008 | 1,013 | -1 | -0.1% | 17,800 |
| 2015/03/06 | 1,015 | 1,016 | 1,009 | 1,014 | +1 | +0.1% | 16,800 |
| 2015/03/05 | 1,014 | 1,016 | 1,008 | 1,013 | +1 | +0.1% | 18,900 |
| 2015/03/04 | 1,011 | 1,016 | 1,010 | 1,012 | +1 | +0.1% | 23,000 |
| 2015/03/03 | 1,008 | 1,015 | 1,007 | 1,011 | +3 | +0.3% | 23,700 |
| 2015/03/02 | 1,005 | 1,010 | 1,003 | 1,008 | +5 | +0.5% | 38,500 |
| 2015/02/27 | 1,000 | 1,008 | 1,000 | 1,003 | -6 | -0.6% | 147,500 |
| 2015/02/26 | 1,014 | 1,024 | 1,009 | 1,009 | -4 | -0.4% | 44,900 |
| 2015/02/25 | 1,021 | 1,033 | 1,013 | 1,013 | -4 | -0.4% | 22,300 |
| 2015/02/24 | 1,014 | 1,038 | 1,013 | 1,017 | ±0 | ±0% | 23,000 |
| 2015/02/23 | 1,018 | 1,030 | 1,010 | 1,017 | -19 | -1.8% | 26,500 |
| 2015/02/20 | 1,038 | 1,038 | 1,030 | 1,036 | +1 | +0.1% | 8,400 |
| 2015/02/19 | 1,030 | 1,038 | 1,030 | 1,035 | +2 | +0.2% | 8,500 |
| 2015/02/18 | 1,019 | 1,036 | 1,019 | 1,033 | +16 | +1.6% | 8,700 |
| 2015/02/17 | 1,011 | 1,033 | 1,011 | 1,017 | -5 | -0.5% | 11,400 |
| 2015/02/16 | 1,017 | 1,027 | 1,011 | 1,022 | +5 | +0.5% | 6,600 |
| 2015/02/13 | 1,045 | 1,045 | 1,010 | 1,017 | +11 | +1.1% | 15,300 |
| 2015/02/12 | 1,028 | 1,040 | 1,006 | 1,006 | -18 | -1.8% | 14,800 |
| 2015/02/10 | 1,012 | 1,031 | 1,012 | 1,024 | +14 | +1.4% | 12,300 |
| 2015/02/09 | 1,006 | 1,010 | 1,005 | 1,010 | +11 | +1.1% | 4,700 |
| 2015/02/06 | 1,002 | 1,005 | 999 | 999 | ±0 | ±0% | 7,600 |
| 2015/02/05 | 1,000 | 1,002 | 998 | 999 | -3 | -0.3% | 10,400 |
| 2015/02/04 | 999 | 1,003 | 998 | 1,002 | +5 | +0.5% | 10,700 |
| 2015/02/03 | 1,000 | 1,002 | 997 | 997 | -3 | -0.3% | 12,300 |
| 2015/02/02 | 999 | 1,002 | 998 | 1,000 | -2 | -0.2% | 8,000 |
| 2015/01/30 | 1,002 | 1,002 | 999 | 1,002 | +3 | +0.3% | 6,500 |
| 2015/01/29 | 1,002 | 1,002 | 999 | 999 | -3 | -0.3% | 8,700 |
| 2015/01/28 | 1,002 | 1,002 | 1,000 | 1,002 | ±0 | ±0% | 12,600 |
| 2015/01/27 | 1,002 | 1,002 | 1,000 | 1,002 | ±0 | ±0% | 22,200 |
| 2015/01/26 | 999 | 1,002 | 999 | 1,002 | +1 | +0.1% | 6,300 |
| 2015/01/23 | 1,001 | 1,002 | 1,000 | 1,001 | ±0 | ±0% | 5,600 |
| 2015/01/22 | 1,000 | 1,001 | 998 | 1,001 | +4 | +0.4% | 11,500 |
| 2015/01/21 | 1,002 | 1,002 | 997 | 997 | -5 | -0.5% | 9,600 |
| 2015/01/20 | 1,002 | 1,003 | 999 | 1,002 | +1 | +0.1% | 12,600 |
| 2015/01/19 | 1,002 | 1,005 | 998 | 1,001 | +1 | +0.1% | 10,600 |
| 2015/01/16 | 1,007 | 1,007 | 1,000 | 1,000 | -9 | -0.9% | 12,400 |
| 2015/01/15 | 1,007 | 1,012 | 1,002 | 1,009 | +2 | +0.2% | 4,900 |
| 2015/01/14 | 1,006 | 1,012 | 1,004 | 1,007 | -5 | -0.5% | 4,400 |
| 2015/01/13 | 1,018 | 1,058 | 1,010 | 1,012 | -3 | -0.3% | 8,900 |
| 2015/01/09 | 1,020 | 1,026 | 1,014 | 1,015 | -8 | -0.8% | 8,300 |
| 2015/01/08 | 1,013 | 1,031 | 1,013 | 1,023 | +12 | +1.2% | 9,900 |
2551～
2600
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
