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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 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 |
| 2007/05/15 | 1,201 | 1,204 | 1,191 | 1,194 | -14 | -1.2% | 12,900 |
| 2007/05/14 | 1,205 | 1,213 | 1,205 | 1,208 | +5 | +0.4% | 5,500 |
| 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 |
4451～
4500
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
