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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,251 | 1,267 | 1,251 | 1,266 | -5 | -0.4% | 1,900 |
| 2006/09/25 | 1,289 | 1,289 | 1,251 | 1,271 | +29 | +2.3% | 6,100 |
| 2006/09/22 | 1,242 | 1,266 | 1,235 | 1,242 | ±0 | ±0% | 13,400 |
| 2006/09/21 | 1,240 | 1,258 | 1,230 | 1,242 | -2 | -0.2% | 8,900 |
| 2006/09/20 | 1,250 | 1,257 | 1,237 | 1,244 | -8 | -0.6% | 6,500 |
| 2006/09/19 | 1,251 | 1,258 | 1,250 | 1,252 | -2 | -0.2% | 9,900 |
| 2006/09/15 | 1,256 | 1,260 | 1,250 | 1,254 | -2 | -0.2% | 3,500 |
| 2006/09/14 | 1,257 | 1,270 | 1,255 | 1,256 | +2 | +0.2% | 8,200 |
| 2006/09/13 | 1,266 | 1,269 | 1,251 | 1,254 | -11 | -0.9% | 7,500 |
| 2006/09/12 | 1,295 | 1,295 | 1,265 | 1,265 | -15 | -1.2% | 17,500 |
| 2006/09/11 | 1,275 | 1,288 | 1,275 | 1,280 | +5 | +0.4% | 2,200 |
| 2006/09/08 | 1,265 | 1,295 | 1,265 | 1,275 | -5 | -0.4% | 9,100 |
| 2006/09/07 | 1,282 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 1,900 |
| 2006/09/06 | 1,298 | 1,298 | 1,290 | 1,290 | +4 | +0.3% | 4,400 |
| 2006/09/05 | 1,289 | 1,289 | 1,277 | 1,286 | -3 | -0.2% | 7,000 |
| 2006/09/04 | 1,286 | 1,301 | 1,286 | 1,289 | +5 | +0.4% | 7,600 |
| 2006/09/01 | 1,300 | 1,300 | 1,282 | 1,284 | -16 | -1.2% | 4,100 |
| 2006/08/31 | 1,300 | 1,307 | 1,273 | 1,300 | +2 | +0.2% | 5,900 |
| 2006/08/30 | 1,308 | 1,308 | 1,296 | 1,298 | -8 | -0.6% | 1,900 |
| 2006/08/29 | 1,300 | 1,306 | 1,288 | 1,306 | +20 | +1.6% | 6,300 |
| 2006/08/28 | 1,307 | 1,307 | 1,277 | 1,286 | -21 | -1.6% | 8,800 |
| 2006/08/25 | 1,320 | 1,320 | 1,305 | 1,307 | ±0 | ±0% | 2,600 |
| 2006/08/24 | 1,324 | 1,324 | 1,303 | 1,307 | -20 | -1.5% | 3,200 |
| 2006/08/23 | 1,323 | 1,327 | 1,298 | 1,327 | +4 | +0.3% | 10,800 |
| 2006/08/22 | 1,305 | 1,323 | 1,295 | 1,323 | +18 | +1.4% | 11,500 |
| 2006/08/21 | 1,310 | 1,310 | 1,305 | 1,305 | -5 | -0.4% | 2,900 |
| 2006/08/18 | 1,310 | 1,310 | 1,305 | 1,310 | ±0 | ±0% | 6,500 |
| 2006/08/17 | 1,304 | 1,311 | 1,302 | 1,310 | +6 | +0.5% | 2,500 |
| 2006/08/16 | 1,294 | 1,308 | 1,294 | 1,304 | +9 | +0.7% | 9,700 |
| 2006/08/15 | 1,287 | 1,300 | 1,272 | 1,295 | +25 | +2% | 6,500 |
| 2006/08/14 | 1,284 | 1,284 | 1,261 | 1,270 | +6 | +0.5% | 1,900 |
| 2006/08/11 | 1,260 | 1,292 | 1,260 | 1,264 | -15 | -1.2% | 4,500 |
| 2006/08/10 | 1,282 | 1,292 | 1,279 | 1,279 | -16 | -1.2% | 3,300 |
| 2006/08/09 | 1,285 | 1,295 | 1,272 | 1,295 | +5 | +0.4% | 7,500 |
| 2006/08/08 | 1,257 | 1,320 | 1,257 | 1,290 | +34 | +2.7% | 13,300 |
| 2006/08/07 | 1,270 | 1,270 | 1,255 | 1,256 | -12 | -0.9% | 2,600 |
| 2006/08/04 | 1,260 | 1,268 | 1,255 | 1,268 | ±0 | ±0% | 3,000 |
| 2006/08/03 | 1,273 | 1,273 | 1,268 | 1,268 | -3 | -0.2% | 2,800 |
| 2006/08/02 | 1,271 | 1,272 | 1,260 | 1,271 | +1 | +0.1% | 7,900 |
| 2006/08/01 | 1,258 | 1,270 | 1,255 | 1,270 | +11 | +0.9% | 10,200 |
| 2006/07/31 | 1,249 | 1,280 | 1,243 | 1,259 | +37 | +3% | 17,800 |
| 2006/07/28 | 1,204 | 1,231 | 1,204 | 1,222 | +18 | +1.5% | 9,600 |
| 2006/07/27 | 1,204 | 1,204 | 1,196 | 1,204 | ±0 | ±0% | 5,300 |
| 2006/07/26 | 1,230 | 1,230 | 1,197 | 1,204 | -31 | -2.5% | 3,500 |
| 2006/07/25 | 1,240 | 1,240 | 1,215 | 1,235 | +39 | +3.3% | 2,700 |
| 2006/07/24 | 1,217 | 1,226 | 1,195 | 1,196 | -27 | -2.2% | 14,700 |
| 2006/07/21 | 1,231 | 1,242 | 1,217 | 1,223 | -28 | -2.2% | 14,700 |
| 2006/07/20 | 1,239 | 1,253 | 1,230 | 1,251 | +32 | +2.6% | 13,500 |
| 2006/07/19 | 1,239 | 1,246 | 1,214 | 1,219 | -40 | -3.2% | 15,400 |
| 2006/07/18 | 1,295 | 1,299 | 1,242 | 1,259 | -52 | -4% | 11,000 |
4551～
4600
件表示中 / 6074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 | 96,600円 | +4.2% | +39.1% | 3.83% | 10.39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 | 134,100円 | +2.2% | -4.0% | 3.13% | 9.79倍 | 0.55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 | 167,600円 | +1.9% | -8.0% | 2.15% | 15.67倍 | 2.19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 | 58,500円 | +22.1% | - | 5.13% | 9.31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 | 100,300円 | +7.7% | +14.6% | 4.99% | 9.04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
