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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,245 | 1,245 | 1,238 | 1,238 | ±0 | ±0% | 6,600 |
| 2006/11/30 | 1,235 | 1,248 | 1,234 | 1,238 | +5 | +0.4% | 7,800 |
| 2006/11/29 | 1,232 | 1,233 | 1,220 | 1,233 | -5 | -0.4% | 5,200 |
| 2006/11/28 | 1,220 | 1,238 | 1,215 | 1,238 | +38 | +3.2% | 12,900 |
| 2006/11/27 | 1,209 | 1,224 | 1,198 | 1,200 | +5 | +0.4% | 12,700 |
| 2006/11/24 | 1,214 | 1,214 | 1,187 | 1,195 | ±0 | ±0% | 3,100 |
| 2006/11/22 | 1,168 | 1,195 | 1,168 | 1,195 | +11 | +0.9% | 3,800 |
| 2006/11/21 | 1,188 | 1,198 | 1,160 | 1,184 | -5 | -0.4% | 8,700 |
| 2006/11/20 | 1,196 | 1,200 | 1,185 | 1,189 | -11 | -0.9% | 13,100 |
| 2006/11/17 | 1,202 | 1,214 | 1,195 | 1,200 | -1 | -0.1% | 12,700 |
| 2006/11/16 | 1,222 | 1,229 | 1,198 | 1,201 | -20 | -1.6% | 13,700 |
| 2006/11/15 | 1,220 | 1,230 | 1,210 | 1,221 | -1 | -0.1% | 8,700 |
| 2006/11/14 | 1,219 | 1,230 | 1,211 | 1,222 | +20 | +1.7% | 4,800 |
| 2006/11/13 | 1,221 | 1,221 | 1,196 | 1,202 | -22 | -1.8% | 7,400 |
| 2006/11/10 | 1,240 | 1,250 | 1,200 | 1,224 | -18 | -1.4% | 13,500 |
| 2006/11/09 | 1,250 | 1,255 | 1,240 | 1,242 | -10 | -0.8% | 16,800 |
| 2006/11/08 | 1,255 | 1,261 | 1,251 | 1,252 | +1 | +0.1% | 6,300 |
| 2006/11/07 | 1,262 | 1,262 | 1,250 | 1,251 | -11 | -0.9% | 14,500 |
| 2006/11/06 | 1,262 | 1,272 | 1,260 | 1,262 | -13 | -1% | 5,500 |
| 2006/11/02 | 1,265 | 1,276 | 1,265 | 1,275 | -1 | -0.1% | 2,100 |
| 2006/11/01 | 1,280 | 1,280 | 1,262 | 1,276 | -6 | -0.5% | 4,800 |
| 2006/10/31 | 1,275 | 1,294 | 1,275 | 1,282 | +12 | +0.9% | 8,600 |
| 2006/10/30 | 1,283 | 1,284 | 1,267 | 1,270 | -1 | -0.1% | 8,300 |
| 2006/10/27 | 1,271 | 1,291 | 1,270 | 1,271 | +13 | +1% | 15,700 |
| 2006/10/26 | 1,250 | 1,263 | 1,250 | 1,258 | +9 | +0.7% | 6,100 |
| 2006/10/25 | 1,258 | 1,273 | 1,249 | 1,249 | -8 | -0.6% | 16,900 |
| 2006/10/24 | 1,265 | 1,280 | 1,250 | 1,257 | -18 | -1.4% | 33,500 |
| 2006/10/23 | 1,279 | 1,288 | 1,270 | 1,275 | ±0 | ±0% | 25,000 |
| 2006/10/20 | 1,282 | 1,287 | 1,271 | 1,275 | -12 | -0.9% | 4,100 |
| 2006/10/19 | 1,307 | 1,307 | 1,275 | 1,287 | -8 | -0.6% | 3,100 |
| 2006/10/18 | 1,262 | 1,297 | 1,249 | 1,295 | +5 | +0.4% | 8,400 |
| 2006/10/17 | 1,319 | 1,319 | 1,235 | 1,290 | -13 | -1% | 10,400 |
| 2006/10/16 | 1,310 | 1,312 | 1,301 | 1,303 | +4 | +0.3% | 7,400 |
| 2006/10/13 | 1,289 | 1,299 | 1,274 | 1,299 | +27 | +2.1% | 1,900 |
| 2006/10/12 | 1,288 | 1,300 | 1,270 | 1,272 | -20 | -1.5% | 8,000 |
| 2006/10/11 | 1,325 | 1,325 | 1,292 | 1,292 | -39 | -2.9% | 3,500 |
| 2006/10/10 | 1,286 | 1,331 | 1,282 | 1,331 | +31 | +2.4% | 11,800 |
| 2006/10/06 | 1,295 | 1,302 | 1,294 | 1,300 | +9 | +0.7% | 3,500 |
| 2006/10/05 | 1,293 | 1,293 | 1,282 | 1,291 | -4 | -0.3% | 4,400 |
| 2006/10/04 | 1,298 | 1,298 | 1,282 | 1,295 | +11 | +0.9% | 2,900 |
| 2006/10/03 | 1,308 | 1,308 | 1,283 | 1,284 | -24 | -1.8% | 4,000 |
| 2006/10/02 | 1,310 | 1,317 | 1,299 | 1,308 | +8 | +0.6% | 6,200 |
| 2006/09/29 | 1,282 | 1,309 | 1,282 | 1,300 | +20 | +1.6% | 18,500 |
| 2006/09/28 | 1,263 | 1,280 | 1,263 | 1,280 | ±0 | ±0% | 3,700 |
| 2006/09/27 | 1,286 | 1,286 | 1,270 | 1,280 | +14 | +1.1% | 7,500 |
| 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 |
4551～
4600
件表示中 / 6119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 | 95,000円 | +4.2% | +39.1% | 3.89% | 10.11倍 | 0.51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 |
| ＪＭＳ | 43,100円 | -2.5% | +16.7% | 3.94% | 52.82倍 | 0.26倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| シグマ光機 | 133,200円 | +2.2% | -4.0% | 3.15% | 9.73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 |
| 平 山 | 102,900円 | +7.7% | +14.6% | 4.86% | 9.27倍 | 1.66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 |
| 国際計測 | 55,700円 | -1.5% | -15.0% | 5.39% | 10.72倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
