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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,499 | 1,499 | 1,461 | 1,492 | +25 | +1.7% | 17,900 |
| 2006/04/24 | 1,485 | 1,498 | 1,467 | 1,467 | -31 | -2.1% | 15,400 |
| 2006/04/21 | 1,494 | 1,503 | 1,493 | 1,498 | +6 | +0.4% | 18,300 |
| 2006/04/20 | 1,489 | 1,500 | 1,489 | 1,492 | +7 | +0.5% | 6,000 |
| 2006/04/19 | 1,476 | 1,498 | 1,476 | 1,485 | +11 | +0.7% | 10,800 |
| 2006/04/18 | 1,460 | 1,498 | 1,460 | 1,474 | +13 | +0.9% | 9,200 |
| 2006/04/17 | 1,530 | 1,530 | 1,461 | 1,461 | -69 | -4.5% | 15,400 |
| 2006/04/14 | 1,530 | 1,534 | 1,524 | 1,530 | +2 | +0.1% | 12,400 |
| 2006/04/13 | 1,531 | 1,535 | 1,528 | 1,528 | -2 | -0.1% | 17,300 |
| 2006/04/12 | 1,524 | 1,533 | 1,516 | 1,530 | +6 | +0.4% | 14,900 |
| 2006/04/11 | 1,495 | 1,530 | 1,495 | 1,524 | +28 | +1.9% | 21,500 |
| 2006/04/10 | 1,494 | 1,497 | 1,485 | 1,496 | -2 | -0.1% | 13,300 |
| 2006/04/07 | 1,495 | 1,500 | 1,490 | 1,498 | +1 | +0.1% | 14,100 |
| 2006/04/06 | 1,503 | 1,504 | 1,495 | 1,497 | -3 | -0.2% | 12,800 |
| 2006/04/05 | 1,504 | 1,510 | 1,493 | 1,500 | -4 | -0.3% | 14,700 |
| 2006/04/04 | 1,500 | 1,510 | 1,498 | 1,504 | +3 | +0.2% | 14,200 |
| 2006/04/03 | 1,497 | 1,508 | 1,497 | 1,501 | +6 | +0.4% | 11,100 |
| 2006/03/31 | 1,500 | 1,500 | 1,490 | 1,495 | -5 | -0.3% | 15,400 |
| 2006/03/30 | 1,461 | 1,500 | 1,440 | 1,500 | +42 | +2.9% | 30,700 |
| 2006/03/29 | 1,453 | 1,465 | 1,440 | 1,458 | +5 | +0.3% | 12,000 |
| 2006/03/28 | 1,440 | 1,454 | 1,433 | 1,453 | +7 | +0.5% | 15,400 |
| 2006/03/27 | 1,448 | 1,448 | 1,430 | 1,446 | -4 | -0.3% | 11,600 |
| 2006/03/24 | 1,436 | 1,454 | 1,436 | 1,450 | ±0 | ±0% | 17,800 |
| 2006/03/23 | 1,446 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 21,100 |
| 2006/03/22 | 1,434 | 1,452 | 1,416 | 1,450 | +18 | +1.3% | 37,000 |
| 2006/03/20 | 1,382 | 1,434 | 1,382 | 1,432 | +47 | +3.4% | 31,600 |
| 2006/03/17 | 1,384 | 1,399 | 1,384 | 1,385 | +5 | +0.4% | 6,400 |
| 2006/03/16 | 1,400 | 1,420 | 1,380 | 1,380 | -12 | -0.9% | 27,000 |
| 2006/03/15 | 1,395 | 1,400 | 1,392 | 1,392 | -4 | -0.3% | 14,700 |
| 2006/03/14 | 1,400 | 1,400 | 1,389 | 1,396 | -12 | -0.9% | 9,700 |
| 2006/03/13 | 1,401 | 1,412 | 1,390 | 1,408 | +11 | +0.8% | 21,600 |
| 2006/03/10 | 1,390 | 1,397 | 1,378 | 1,397 | +19 | +1.4% | 15,400 |
| 2006/03/09 | 1,354 | 1,380 | 1,350 | 1,378 | +21 | +1.5% | 6,700 |
| 2006/03/08 | 1,387 | 1,387 | 1,357 | 1,357 | -23 | -1.7% | 15,100 |
| 2006/03/07 | 1,375 | 1,390 | 1,371 | 1,380 | -1 | -0.1% | 15,200 |
| 2006/03/06 | 1,391 | 1,391 | 1,363 | 1,381 | -7 | -0.5% | 9,300 |
| 2006/03/03 | 1,395 | 1,399 | 1,385 | 1,388 | -12 | -0.9% | 11,200 |
| 2006/03/02 | 1,439 | 1,440 | 1,376 | 1,400 | -29 | -2% | 19,800 |
| 2006/03/01 | 1,451 | 1,473 | 1,419 | 1,429 | -42 | -2.9% | 22,500 |
| 2006/02/28 | 1,486 | 1,486 | 1,453 | 1,471 | -16 | -1.1% | 14,000 |
| 2006/02/27 | 1,480 | 1,487 | 1,460 | 1,487 | +22 | +1.5% | 15,500 |
| 2006/02/24 | 1,440 | 1,473 | 1,432 | 1,465 | +38 | +2.7% | 17,300 |
| 2006/02/23 | 1,400 | 1,436 | 1,400 | 1,427 | +19 | +1.3% | 20,900 |
| 2006/02/22 | 1,388 | 1,410 | 1,385 | 1,408 | +24 | +1.7% | 13,400 |
| 2006/02/21 | 1,399 | 1,399 | 1,368 | 1,384 | +19 | +1.4% | 13,300 |
| 2006/02/20 | 1,410 | 1,410 | 1,350 | 1,365 | -51 | -3.6% | 29,200 |
| 2006/02/17 | 1,420 | 1,422 | 1,405 | 1,416 | +5 | +0.4% | 16,200 |
| 2006/02/16 | 1,405 | 1,426 | 1,405 | 1,411 | +8 | +0.6% | 14,900 |
| 2006/02/15 | 1,479 | 1,479 | 1,401 | 1,403 | -76 | -5.1% | 21,000 |
| 2006/02/14 | 1,450 | 1,500 | 1,435 | 1,479 | -21 | -1.4% | 26,300 |
4701～
4750
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
