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 |
|---|---|---|---|---|---|---|---|
| 2007/05/11 | 1,219 | 1,219 | 1,200 | 1,203 | -8 | -0.7% | 9,500 |
| 2007/05/10 | 1,212 | 1,213 | 1,211 | 1,211 | -8 | -0.7% | 2,300 |
| 2007/05/09 | 1,225 | 1,225 | 1,211 | 1,219 | -6 | -0.5% | 6,400 |
| 2007/05/08 | 1,215 | 1,228 | 1,210 | 1,225 | +10 | +0.8% | 9,500 |
| 2007/05/07 | 1,200 | 1,220 | 1,200 | 1,215 | -14 | -1.1% | 19,500 |
| 2007/05/02 | 1,227 | 1,230 | 1,225 | 1,229 | +3 | +0.2% | 9,400 |
| 2007/05/01 | 1,218 | 1,227 | 1,218 | 1,226 | +1 | +0.1% | 2,200 |
| 2007/04/27 | 1,225 | 1,227 | 1,220 | 1,225 | ±0 | ±0% | 5,000 |
| 2007/04/26 | 1,224 | 1,230 | 1,224 | 1,225 | +1 | +0.1% | 5,100 |
| 2007/04/25 | 1,225 | 1,228 | 1,215 | 1,224 | +5 | +0.4% | 4,300 |
| 2007/04/24 | 1,214 | 1,221 | 1,213 | 1,219 | +5 | +0.4% | 3,900 |
| 2007/04/23 | 1,213 | 1,217 | 1,213 | 1,214 | +1 | +0.1% | 4,200 |
| 2007/04/20 | 1,217 | 1,225 | 1,213 | 1,213 | -2 | -0.2% | 2,300 |
| 2007/04/19 | 1,226 | 1,230 | 1,215 | 1,215 | -5 | -0.4% | 10,500 |
| 2007/04/18 | 1,222 | 1,228 | 1,220 | 1,220 | ±0 | ±0% | 4,700 |
| 2007/04/17 | 1,214 | 1,223 | 1,213 | 1,220 | +6 | +0.5% | 8,900 |
| 2007/04/16 | 1,215 | 1,216 | 1,211 | 1,214 | -1 | -0.1% | 5,700 |
| 2007/04/13 | 1,218 | 1,223 | 1,215 | 1,215 | ±0 | ±0% | 8,000 |
| 2007/04/12 | 1,220 | 1,221 | 1,215 | 1,215 | -10 | -0.8% | 6,300 |
| 2007/04/11 | 1,228 | 1,233 | 1,220 | 1,225 | -2 | -0.2% | 10,400 |
| 2007/04/10 | 1,228 | 1,230 | 1,225 | 1,227 | -2 | -0.2% | 4,500 |
| 2007/04/09 | 1,231 | 1,231 | 1,220 | 1,229 | ±0 | ±0% | 6,700 |
| 2007/04/06 | 1,229 | 1,235 | 1,228 | 1,229 | -5 | -0.4% | 8,800 |
| 2007/04/05 | 1,237 | 1,237 | 1,227 | 1,234 | -3 | -0.2% | 10,400 |
| 2007/04/04 | 1,234 | 1,237 | 1,230 | 1,237 | +11 | +0.9% | 4,500 |
| 2007/04/03 | 1,233 | 1,233 | 1,225 | 1,226 | -7 | -0.6% | 3,600 |
| 2007/04/02 | 1,232 | 1,239 | 1,231 | 1,233 | +8 | +0.7% | 14,300 |
| 2007/03/30 | 1,220 | 1,232 | 1,220 | 1,225 | +8 | +0.7% | 4,100 |
| 2007/03/29 | 1,220 | 1,222 | 1,215 | 1,217 | -2 | -0.2% | 4,100 |
| 2007/03/28 | 1,223 | 1,225 | 1,216 | 1,219 | -3 | -0.2% | 6,200 |
| 2007/03/27 | 1,221 | 1,224 | 1,210 | 1,222 | ±0 | ±0% | 5,200 |
| 2007/03/26 | 1,220 | 1,222 | 1,211 | 1,222 | +3 | +0.2% | 14,700 |
| 2007/03/23 | 1,208 | 1,220 | 1,208 | 1,219 | +11 | +0.9% | 5,800 |
| 2007/03/22 | 1,211 | 1,215 | 1,201 | 1,208 | +1 | +0.1% | 11,900 |
| 2007/03/20 | 1,210 | 1,210 | 1,206 | 1,207 | +2 | +0.2% | 3,600 |
| 2007/03/19 | 1,200 | 1,210 | 1,200 | 1,205 | +2 | +0.2% | 9,900 |
| 2007/03/16 | 1,208 | 1,213 | 1,201 | 1,203 | ±0 | ±0% | 6,100 |
| 2007/03/15 | 1,201 | 1,211 | 1,200 | 1,203 | ±0 | ±0% | 4,800 |
| 2007/03/14 | 1,211 | 1,212 | 1,203 | 1,203 | -8 | -0.7% | 10,100 |
| 2007/03/13 | 1,225 | 1,225 | 1,211 | 1,211 | -12 | -1% | 5,000 |
| 2007/03/12 | 1,226 | 1,226 | 1,218 | 1,223 | +3 | +0.2% | 7,900 |
| 2007/03/09 | 1,202 | 1,226 | 1,202 | 1,220 | +2 | +0.2% | 10,900 |
| 2007/03/08 | 1,208 | 1,220 | 1,208 | 1,218 | +11 | +0.9% | 2,200 |
| 2007/03/07 | 1,220 | 1,224 | 1,206 | 1,207 | +1 | +0.1% | 7,100 |
| 2007/03/06 | 1,198 | 1,206 | 1,196 | 1,206 | +2 | +0.2% | 7,600 |
| 2007/03/05 | 1,212 | 1,231 | 1,190 | 1,204 | -12 | -1% | 29,600 |
| 2007/03/02 | 1,225 | 1,226 | 1,216 | 1,216 | -7 | -0.6% | 17,600 |
| 2007/03/01 | 1,234 | 1,237 | 1,221 | 1,223 | -2 | -0.2% | 14,800 |
| 2007/02/28 | 1,210 | 1,234 | 1,202 | 1,225 | -28 | -2.2% | 19,200 |
| 2007/02/27 | 1,246 | 1,258 | 1,246 | 1,253 | +8 | +0.6% | 10,800 |
4401～
4450
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% | 10.26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% | 9.24倍 | 0.74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
