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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 2005/09/21 | 1,290 | 1,294 | 1,274 | 1,274 | -9 | -0.7% | 22,900 |
| 2005/09/20 | 1,303 | 1,307 | 1,273 | 1,283 | -20 | -1.5% | 28,700 |
| 2005/09/16 | 1,310 | 1,310 | 1,300 | 1,303 | -3 | -0.2% | 17,500 |
| 2005/09/15 | 1,310 | 1,319 | 1,301 | 1,306 | +4 | +0.3% | 29,500 |
| 2005/09/14 | 1,301 | 1,325 | 1,301 | 1,302 | +4 | +0.3% | 33,200 |
| 2005/09/13 | 1,270 | 1,298 | 1,270 | 1,298 | +28 | +2.2% | 44,300 |
| 2005/09/12 | 1,242 | 1,270 | 1,240 | 1,270 | +32 | +2.6% | 34,400 |
| 2005/09/09 | 1,238 | 1,239 | 1,226 | 1,238 | +9 | +0.7% | 4,300 |
| 2005/09/08 | 1,230 | 1,235 | 1,222 | 1,229 | -1 | -0.1% | 11,700 |
| 2005/09/07 | 1,230 | 1,240 | 1,228 | 1,230 | -10 | -0.8% | 4,100 |
| 2005/09/06 | 1,210 | 1,250 | 1,210 | 1,240 | +25 | +2.1% | 18,500 |
| 2005/09/05 | 1,210 | 1,225 | 1,210 | 1,215 | -20 | -1.6% | 30,100 |
| 2005/09/02 | 1,240 | 1,240 | 1,220 | 1,235 | -5 | -0.4% | 8,900 |
| 2005/09/01 | 1,260 | 1,260 | 1,238 | 1,240 | -17 | -1.4% | 9,700 |
| 2005/08/31 | 1,257 | 1,257 | 1,240 | 1,257 | -2 | -0.2% | 7,100 |
| 2005/08/30 | 1,230 | 1,260 | 1,224 | 1,259 | +39 | +3.2% | 17,600 |
| 2005/08/29 | 1,196 | 1,225 | 1,196 | 1,220 | +20 | +1.7% | 11,400 |
| 2005/08/26 | 1,207 | 1,218 | 1,200 | 1,200 | -13 | -1.1% | 8,400 |
| 2005/08/25 | 1,230 | 1,230 | 1,213 | 1,213 | -9 | -0.7% | 8,400 |
| 2005/08/24 | 1,235 | 1,235 | 1,221 | 1,222 | -8 | -0.7% | 10,700 |
| 2005/08/23 | 1,235 | 1,235 | 1,221 | 1,230 | +15 | +1.2% | 4,800 |
| 2005/08/22 | 1,216 | 1,228 | 1,215 | 1,215 | -5 | -0.4% | 9,700 |
| 2005/08/19 | 1,239 | 1,239 | 1,210 | 1,220 | -20 | -1.6% | 5,700 |
| 2005/08/18 | 1,248 | 1,248 | 1,231 | 1,240 | -12 | -1% | 11,900 |
4851～
4900
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
