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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,577 | 1,640 | 1,568 | 1,640 | +63 | +4% | 92,400 |
| 2005/12/05 | 1,530 | 1,600 | 1,527 | 1,577 | +66 | +4.4% | 123,800 |
| 2005/12/02 | 1,514 | 1,521 | 1,506 | 1,511 | +25 | +1.7% | 82,900 |
| 2005/12/01 | 1,471 | 1,505 | 1,471 | 1,486 | -14 | -0.9% | 69,500 |
| 2005/11/30 | 1,445 | 1,519 | 1,437 | 1,500 | +53 | +3.7% | 84,400 |
| 2005/11/29 | 1,406 | 1,450 | 1,396 | 1,447 | +45 | +3.2% | 50,700 |
| 2005/11/28 | 1,398 | 1,405 | 1,396 | 1,402 | +8 | +0.6% | 26,000 |
| 2005/11/25 | 1,379 | 1,400 | 1,379 | 1,394 | +10 | +0.7% | 20,800 |
| 2005/11/24 | 1,385 | 1,387 | 1,371 | 1,384 | +2 | +0.1% | 27,500 |
| 2005/11/22 | 1,387 | 1,387 | 1,375 | 1,382 | +1 | +0.1% | 46,100 |
| 2005/11/21 | 1,400 | 1,415 | 1,381 | 1,381 | +1 | +0.1% | 95,200 |
| 2005/11/18 | 1,393 | 1,394 | 1,378 | 1,380 | -20 | -1.4% | 29,800 |
| 2005/11/17 | 1,391 | 1,400 | 1,387 | 1,400 | +12 | +0.9% | 29,200 |
| 2005/11/16 | 1,383 | 1,399 | 1,381 | 1,388 | +6 | +0.4% | 16,100 |
| 2005/11/15 | 1,390 | 1,390 | 1,380 | 1,382 | -3 | -0.2% | 14,700 |
| 2005/11/14 | 1,400 | 1,402 | 1,385 | 1,385 | -5 | -0.4% | 21,400 |
| 2005/11/11 | 1,394 | 1,396 | 1,380 | 1,390 | +3 | +0.2% | 34,500 |
| 2005/11/10 | 1,347 | 1,390 | 1,346 | 1,387 | +43 | +3.2% | 42,700 |
| 2005/11/09 | 1,357 | 1,357 | 1,327 | 1,344 | -21 | -1.5% | 37,500 |
| 2005/11/08 | 1,371 | 1,375 | 1,356 | 1,365 | -5 | -0.4% | 26,200 |
| 2005/11/07 | 1,385 | 1,385 | 1,364 | 1,370 | -6 | -0.4% | 30,400 |
| 2005/11/04 | 1,384 | 1,385 | 1,369 | 1,376 | -9 | -0.6% | 21,100 |
| 2005/11/02 | 1,396 | 1,396 | 1,368 | 1,385 | -15 | -1.1% | 29,000 |
| 2005/11/01 | 1,400 | 1,408 | 1,398 | 1,400 | -10 | -0.7% | 8,600 |
| 2005/10/31 | 1,410 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 32,200 |
| 2005/10/28 | 1,411 | 1,417 | 1,400 | 1,400 | -10 | -0.7% | 16,100 |
| 2005/10/27 | 1,415 | 1,420 | 1,410 | 1,410 | -9 | -0.6% | 17,900 |
| 2005/10/26 | 1,416 | 1,419 | 1,411 | 1,419 | +2 | +0.1% | 13,600 |
| 2005/10/25 | 1,420 | 1,420 | 1,410 | 1,417 | -2 | -0.1% | 15,500 |
| 2005/10/24 | 1,421 | 1,421 | 1,415 | 1,419 | +9 | +0.6% | 17,200 |
| 2005/10/21 | 1,411 | 1,413 | 1,400 | 1,410 | -5 | -0.4% | 20,900 |
| 2005/10/20 | 1,415 | 1,420 | 1,414 | 1,415 | -3 | -0.2% | 17,000 |
| 2005/10/19 | 1,422 | 1,427 | 1,418 | 1,418 | -2 | -0.1% | 32,000 |
| 2005/10/18 | 1,420 | 1,420 | 1,416 | 1,420 | ±0 | ±0% | 14,700 |
| 2005/10/17 | 1,419 | 1,420 | 1,414 | 1,420 | +6 | +0.4% | 13,900 |
| 2005/10/14 | 1,418 | 1,419 | 1,410 | 1,414 | ±0 | ±0% | 24,200 |
| 2005/10/13 | 1,407 | 1,419 | 1,404 | 1,414 | -6 | -0.4% | 20,900 |
| 2005/10/12 | 1,419 | 1,420 | 1,402 | 1,420 | +1 | +0.1% | 24,900 |
| 2005/10/11 | 1,403 | 1,425 | 1,400 | 1,419 | +29 | +2.1% | 52,900 |
| 2005/10/07 | 1,350 | 1,395 | 1,349 | 1,390 | +33 | +2.4% | 42,900 |
| 2005/10/06 | 1,370 | 1,370 | 1,353 | 1,357 | -13 | -0.9% | 31,100 |
| 2005/10/05 | 1,390 | 1,402 | 1,368 | 1,370 | -25 | -1.8% | 34,700 |
| 2005/10/04 | 1,390 | 1,400 | 1,383 | 1,395 | +25 | +1.8% | 51,300 |
| 2005/10/03 | 1,360 | 1,380 | 1,333 | 1,370 | +39 | +2.9% | 34,900 |
| 2005/09/30 | 1,335 | 1,345 | 1,326 | 1,331 | +1 | +0.1% | 24,700 |
| 2005/09/29 | 1,349 | 1,353 | 1,328 | 1,330 | -20 | -1.5% | 32,500 |
| 2005/09/28 | 1,353 | 1,355 | 1,345 | 1,350 | -11 | -0.8% | 37,300 |
| 2005/09/27 | 1,379 | 1,380 | 1,346 | 1,361 | +8 | +0.6% | 53,900 |
| 2005/09/26 | 1,330 | 1,390 | 1,327 | 1,353 | +44 | +3.4% | 89,900 |
| 2005/09/22 | 1,294 | 1,315 | 1,271 | 1,309 | +35 | +2.7% | 164,600 |
4751～
4800
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 | 94,200円 | +4.2% | +39.1% | 3.93% | 10.13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 |
| シグマ光機 | 133,700円 | +2.2% | -4.0% | 3.14% | 9.76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 | 164,300円 | +1.9% | -8.0% | 2.19% | 15.36倍 | 2.15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 | 58,300円 | +22.1% | - | 5.15% | 9.28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 | 99,000円 | +7.7% | +14.6% | 5.05% | 8.92倍 | 1.59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
