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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 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 |
| 2006/07/14 | 1,317 | 1,317 | 1,300 | 1,311 | -6 | -0.5% | 5,000 |
| 2006/07/13 | 1,310 | 1,320 | 1,310 | 1,317 | -8 | -0.6% | 8,800 |
| 2006/07/12 | 1,323 | 1,325 | 1,314 | 1,325 | -1 | -0.1% | 4,200 |
| 2006/07/11 | 1,315 | 1,330 | 1,315 | 1,326 | +1 | +0.1% | 3,400 |
| 2006/07/10 | 1,305 | 1,325 | 1,300 | 1,325 | +4 | +0.3% | 6,600 |
| 2006/07/07 | 1,335 | 1,337 | 1,320 | 1,321 | -1 | -0.1% | 7,500 |
| 2006/07/06 | 1,341 | 1,341 | 1,316 | 1,322 | -19 | -1.4% | 10,100 |
| 2006/07/05 | 1,331 | 1,342 | 1,329 | 1,341 | -6 | -0.4% | 8,600 |
| 2006/07/04 | 1,350 | 1,351 | 1,331 | 1,347 | -13 | -1% | 14,700 |
| 2006/07/03 | 1,380 | 1,380 | 1,360 | 1,360 | -10 | -0.7% | 3,500 |
| 2006/06/30 | 1,405 | 1,410 | 1,370 | 1,370 | -15 | -1.1% | 17,000 |
| 2006/06/29 | 1,340 | 1,385 | 1,306 | 1,385 | +55 | +4.1% | 18,500 |
| 2006/06/28 | 1,349 | 1,349 | 1,280 | 1,330 | -29 | -2.1% | 8,600 |
| 2006/06/27 | 1,364 | 1,364 | 1,346 | 1,359 | -7 | -0.5% | 2,700 |
| 2006/06/26 | 1,362 | 1,367 | 1,351 | 1,366 | -16 | -1.2% | 7,500 |
| 2006/06/23 | 1,398 | 1,398 | 1,377 | 1,382 | -14 | -1% | 9,800 |
| 2006/06/22 | 1,399 | 1,399 | 1,382 | 1,396 | -3 | -0.2% | 5,200 |
| 2006/06/21 | 1,391 | 1,399 | 1,375 | 1,399 | ±0 | ±0% | 5,600 |
| 2006/06/20 | 1,390 | 1,400 | 1,387 | 1,399 | +11 | +0.8% | 8,600 |
| 2006/06/19 | 1,389 | 1,389 | 1,376 | 1,388 | +12 | +0.9% | 4,600 |
| 2006/06/16 | 1,362 | 1,399 | 1,362 | 1,376 | +16 | +1.2% | 17,800 |
| 2006/06/15 | 1,313 | 1,360 | 1,313 | 1,360 | +48 | +3.7% | 12,100 |
| 2006/06/14 | 1,285 | 1,315 | 1,285 | 1,312 | +4 | +0.3% | 6,300 |
| 2006/06/13 | 1,301 | 1,320 | 1,300 | 1,308 | -12 | -0.9% | 3,200 |
4651～
4700
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
