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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,203 | 1,204 | 1,200 | 1,200 | ±0 | ±0% | 7,000 |
| 2007/07/24 | 1,201 | 1,202 | 1,200 | 1,200 | ±0 | ±0% | 2,400 |
| 2007/07/23 | 1,204 | 1,206 | 1,200 | 1,200 | -4 | -0.3% | 3,100 |
| 2007/07/20 | 1,209 | 1,210 | 1,204 | 1,204 | -5 | -0.4% | 1,200 |
| 2007/07/19 | 1,211 | 1,212 | 1,202 | 1,209 | +6 | +0.5% | 4,400 |
| 2007/07/18 | 1,206 | 1,214 | 1,203 | 1,203 | -1 | -0.1% | 3,900 |
| 2007/07/17 | 1,205 | 1,213 | 1,202 | 1,204 | -8 | -0.7% | 4,400 |
| 2007/07/13 | 1,215 | 1,215 | 1,205 | 1,212 | +1 | +0.1% | 4,600 |
| 2007/07/12 | 1,215 | 1,215 | 1,208 | 1,211 | +3 | +0.2% | 3,000 |
| 2007/07/11 | 1,217 | 1,217 | 1,206 | 1,208 | -12 | -1% | 4,200 |
| 2007/07/10 | 1,205 | 1,220 | 1,205 | 1,220 | +14 | +1.2% | 11,100 |
| 2007/07/09 | 1,202 | 1,209 | 1,202 | 1,206 | +3 | +0.2% | 5,200 |
| 2007/07/06 | 1,210 | 1,213 | 1,203 | 1,203 | -3 | -0.2% | 7,100 |
| 2007/07/05 | 1,202 | 1,207 | 1,202 | 1,206 | +2 | +0.2% | 2,100 |
| 2007/07/04 | 1,213 | 1,213 | 1,204 | 1,204 | -6 | -0.5% | 2,800 |
| 2007/07/03 | 1,203 | 1,214 | 1,202 | 1,210 | +3 | +0.2% | 4,600 |
| 2007/07/02 | 1,210 | 1,212 | 1,207 | 1,207 | -2 | -0.2% | 3,100 |
| 2007/06/29 | 1,205 | 1,213 | 1,200 | 1,209 | -3 | -0.2% | 1,800 |
| 2007/06/28 | 1,209 | 1,212 | 1,182 | 1,212 | +19 | +1.6% | 8,600 |
| 2007/06/27 | 1,211 | 1,211 | 1,193 | 1,193 | -18 | -1.5% | 5,600 |
| 2007/06/26 | 1,225 | 1,227 | 1,200 | 1,211 | -12 | -1% | 7,400 |
| 2007/06/25 | 1,229 | 1,230 | 1,223 | 1,223 | -4 | -0.3% | 7,500 |
| 2007/06/22 | 1,225 | 1,229 | 1,221 | 1,227 | +2 | +0.2% | 6,500 |
| 2007/06/21 | 1,224 | 1,225 | 1,220 | 1,225 | +1 | +0.1% | 3,600 |
| 2007/06/20 | 1,222 | 1,224 | 1,220 | 1,224 | +5 | +0.4% | 4,900 |
| 2007/06/19 | 1,218 | 1,223 | 1,218 | 1,219 | -1 | -0.1% | 4,400 |
| 2007/06/18 | 1,220 | 1,224 | 1,215 | 1,220 | +2 | +0.2% | 5,000 |
| 2007/06/15 | 1,215 | 1,218 | 1,210 | 1,218 | +1 | +0.1% | 5,500 |
| 2007/06/14 | 1,220 | 1,220 | 1,210 | 1,217 | +3 | +0.2% | 3,900 |
| 2007/06/13 | 1,215 | 1,220 | 1,213 | 1,214 | -6 | -0.5% | 1,300 |
| 2007/06/12 | 1,220 | 1,222 | 1,212 | 1,220 | +5 | +0.4% | 7,200 |
| 2007/06/11 | 1,219 | 1,220 | 1,215 | 1,215 | -4 | -0.3% | 6,800 |
| 2007/06/08 | 1,215 | 1,224 | 1,210 | 1,219 | +5 | +0.4% | 14,300 |
| 2007/06/07 | 1,219 | 1,225 | 1,210 | 1,214 | +4 | +0.3% | 5,400 |
| 2007/06/06 | 1,214 | 1,220 | 1,210 | 1,210 | -5 | -0.4% | 2,200 |
| 2007/06/05 | 1,206 | 1,217 | 1,200 | 1,215 | +9 | +0.7% | 15,800 |
| 2007/06/04 | 1,208 | 1,208 | 1,206 | 1,206 | +7 | +0.6% | 1,900 |
| 2007/06/01 | 1,200 | 1,213 | 1,195 | 1,199 | -1 | -0.1% | 8,200 |
| 2007/05/31 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 4,700 |
| 2007/05/30 | 1,191 | 1,200 | 1,191 | 1,195 | -5 | -0.4% | 3,700 |
| 2007/05/29 | 1,195 | 1,200 | 1,188 | 1,200 | +8 | +0.7% | 7,100 |
| 2007/05/28 | 1,209 | 1,210 | 1,190 | 1,192 | -1 | -0.1% | 3,900 |
| 2007/05/25 | 1,210 | 1,210 | 1,190 | 1,193 | -17 | -1.4% | 8,900 |
| 2007/05/24 | 1,192 | 1,210 | 1,192 | 1,210 | +16 | +1.3% | 3,100 |
| 2007/05/23 | 1,183 | 1,194 | 1,183 | 1,194 | +4 | +0.3% | 2,000 |
| 2007/05/22 | 1,189 | 1,190 | 1,181 | 1,190 | +2 | +0.2% | 6,500 |
| 2007/05/21 | 1,181 | 1,195 | 1,181 | 1,188 | +8 | +0.7% | 4,400 |
| 2007/05/18 | 1,199 | 1,200 | 1,180 | 1,180 | -14 | -1.2% | 9,800 |
| 2007/05/17 | 1,193 | 1,197 | 1,190 | 1,194 | +1 | +0.1% | 8,000 |
| 2007/05/16 | 1,195 | 1,198 | 1,192 | 1,193 | -1 | -0.1% | 6,100 |
4351～
4400
件表示中 / 6077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 | 97,600円 | +4.2% | +39.1% | 3.79% | 10.45倍 | 0.53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 |
| オーバル | 39,600円 | -2.4% | -10.9% | 4.04% | 10.08倍 | 0.57倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| シグマ光機 | 134,800円 | +2.2% | -4.0% | 3.12% | 9.84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 | 59,000円 | +22.1% | - | 5.08% | 9.40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 | 99,900円 | +7.7% | +14.6% | 5.01% | 9.00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
