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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 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 |
| 2007/02/26 | 1,250 | 1,250 | 1,242 | 1,245 | +4 | +0.3% | 11,300 |
| 2007/02/23 | 1,243 | 1,247 | 1,239 | 1,241 | -5 | -0.4% | 31,700 |
| 2007/02/22 | 1,256 | 1,261 | 1,246 | 1,246 | -4 | -0.3% | 18,800 |
| 2007/02/21 | 1,255 | 1,258 | 1,246 | 1,250 | -6 | -0.5% | 15,500 |
| 2007/02/20 | 1,257 | 1,258 | 1,251 | 1,256 | +4 | +0.3% | 4,600 |
| 2007/02/19 | 1,250 | 1,255 | 1,250 | 1,252 | +5 | +0.4% | 12,400 |
| 2007/02/16 | 1,246 | 1,254 | 1,245 | 1,247 | -8 | -0.6% | 7,600 |
| 2007/02/15 | 1,255 | 1,255 | 1,245 | 1,255 | +5 | +0.4% | 10,700 |
| 2007/02/14 | 1,248 | 1,257 | 1,248 | 1,250 | +7 | +0.6% | 7,500 |
| 2007/02/13 | 1,243 | 1,257 | 1,243 | 1,243 | +3 | +0.2% | 8,800 |
| 2007/02/09 | 1,252 | 1,252 | 1,238 | 1,240 | +4 | +0.3% | 9,700 |
| 2007/02/08 | 1,241 | 1,263 | 1,236 | 1,236 | -14 | -1.1% | 18,900 |
| 2007/02/07 | 1,246 | 1,255 | 1,240 | 1,250 | +5 | +0.4% | 13,000 |
| 2007/02/06 | 1,251 | 1,252 | 1,242 | 1,245 | +3 | +0.2% | 9,700 |
| 2007/02/05 | 1,251 | 1,252 | 1,241 | 1,242 | -6 | -0.5% | 6,700 |
| 2007/02/02 | 1,256 | 1,256 | 1,246 | 1,248 | -11 | -0.9% | 2,700 |
| 2007/02/01 | 1,264 | 1,264 | 1,250 | 1,259 | +8 | +0.6% | 3,900 |
| 2007/01/31 | 1,264 | 1,268 | 1,249 | 1,251 | -14 | -1.1% | 4,700 |
| 2007/01/30 | 1,270 | 1,270 | 1,260 | 1,265 | +10 | +0.8% | 8,400 |
| 2007/01/29 | 1,240 | 1,257 | 1,240 | 1,255 | +16 | +1.3% | 6,500 |
| 2007/01/26 | 1,248 | 1,250 | 1,237 | 1,239 | +4 | +0.3% | 8,300 |
| 2007/01/25 | 1,256 | 1,260 | 1,235 | 1,235 | -11 | -0.9% | 11,600 |
| 2007/01/24 | 1,245 | 1,258 | 1,240 | 1,246 | +6 | +0.5% | 11,600 |
| 2007/01/23 | 1,248 | 1,250 | 1,238 | 1,240 | +2 | +0.2% | 7,900 |
| 2007/01/22 | 1,226 | 1,238 | 1,226 | 1,238 | +10 | +0.8% | 10,400 |
4501～
4550
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
