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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 1,114 | 1,114 | 1,100 | 1,100 | -6 | -0.5% | 4,700 |
| 2007/08/24 | 1,120 | 1,120 | 1,091 | 1,106 | -4 | -0.4% | 3,800 |
| 2007/08/23 | 1,120 | 1,125 | 1,104 | 1,110 | ±0 | ±0% | 3,700 |
| 2007/08/22 | 1,080 | 1,110 | 1,080 | 1,110 | +20 | +1.8% | 3,100 |
| 2007/08/21 | 1,102 | 1,102 | 1,061 | 1,090 | -10 | -0.9% | 3,200 |
| 2007/08/20 | 1,118 | 1,118 | 1,100 | 1,100 | +35 | +3.3% | 4,100 |
| 2007/08/17 | 1,093 | 1,094 | 1,065 | 1,065 | -26 | -2.4% | 9,900 |
| 2007/08/16 | 1,105 | 1,120 | 1,090 | 1,091 | -34 | -3% | 7,000 |
| 2007/08/15 | 1,127 | 1,127 | 1,112 | 1,125 | -1 | -0.1% | 2,800 |
| 2007/08/14 | 1,129 | 1,135 | 1,112 | 1,126 | -2 | -0.2% | 9,500 |
| 2007/08/13 | 1,125 | 1,130 | 1,125 | 1,128 | -5 | -0.4% | 10,100 |
| 2007/08/10 | 1,165 | 1,169 | 1,133 | 1,133 | -36 | -3.1% | 17,400 |
| 2007/08/09 | 1,170 | 1,170 | 1,165 | 1,169 | -6 | -0.5% | 7,000 |
| 2007/08/08 | 1,188 | 1,188 | 1,175 | 1,175 | -3 | -0.3% | 7,200 |
| 2007/08/07 | 1,193 | 1,193 | 1,178 | 1,178 | -10 | -0.8% | 3,100 |
| 2007/08/06 | 1,178 | 1,188 | 1,176 | 1,188 | -1 | -0.1% | 4,000 |
| 2007/08/03 | 1,190 | 1,190 | 1,180 | 1,189 | -2 | -0.2% | 2,600 |
| 2007/08/02 | 1,182 | 1,194 | 1,180 | 1,191 | +6 | +0.5% | 3,900 |
| 2007/08/01 | 1,194 | 1,198 | 1,181 | 1,185 | -9 | -0.8% | 2,600 |
| 2007/07/31 | 1,204 | 1,204 | 1,186 | 1,194 | -16 | -1.3% | 2,400 |
| 2007/07/30 | 1,166 | 1,210 | 1,166 | 1,210 | +31 | +2.6% | 7,600 |
| 2007/07/27 | 1,180 | 1,199 | 1,160 | 1,179 | -20 | -1.7% | 8,700 |
| 2007/07/26 | 1,200 | 1,200 | 1,186 | 1,199 | -1 | -0.1% | 5,200 |
| 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 |
4401～
4450
件表示中 / 6150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 | 139,700円 | +1.0% | +4.0% | 3.01% | 11.18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 | 69,400円 | -1.5% | -15.0% | 4.32% | 13.36倍 | 0.83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 | 111,600円 | +4.3% | +3.8% | 4.57% | 9.68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 | 20,600円 | +5.3% | - | 0.00% | 72.79倍 | 1.49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
