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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,275 | 1,275 | 1,246 | 1,252 | -25 | -2% | 15,300 |
| 2005/08/16 | 1,260 | 1,278 | 1,260 | 1,277 | +27 | +2.2% | 23,300 |
| 2005/08/15 | 1,239 | 1,250 | 1,231 | 1,250 | +27 | +2.2% | 16,400 |
| 2005/08/12 | 1,205 | 1,223 | 1,202 | 1,223 | +13 | +1.1% | 17,500 |
| 2005/08/11 | 1,208 | 1,214 | 1,200 | 1,210 | +2 | +0.2% | 4,600 |
| 2005/08/10 | 1,188 | 1,208 | 1,182 | 1,208 | +11 | +0.9% | 8,400 |
| 2005/08/09 | 1,198 | 1,198 | 1,184 | 1,197 | +27 | +2.3% | 7,900 |
| 2005/08/08 | 1,092 | 1,180 | 1,092 | 1,170 | +38 | +3.4% | 14,500 |
| 2005/08/05 | 1,137 | 1,140 | 1,120 | 1,132 | -13 | -1.1% | 11,900 |
| 2005/08/04 | 1,160 | 1,160 | 1,140 | 1,145 | -35 | -3% | 27,500 |
| 2005/08/03 | 1,186 | 1,186 | 1,160 | 1,180 | -20 | -1.7% | 22,100 |
| 2005/08/02 | 1,222 | 1,222 | 1,190 | 1,200 | -26 | -2.1% | 7,100 |
| 2005/08/01 | 1,236 | 1,236 | 1,226 | 1,226 | -10 | -0.8% | 5,600 |
| 2005/07/29 | 1,230 | 1,240 | 1,230 | 1,236 | +14 | +1.1% | 11,700 |
| 2005/07/28 | 1,217 | 1,229 | 1,216 | 1,222 | +6 | +0.5% | 7,000 |
| 2005/07/27 | 1,210 | 1,216 | 1,205 | 1,216 | +15 | +1.2% | 6,600 |
| 2005/07/26 | 1,201 | 1,209 | 1,191 | 1,201 | +1 | +0.1% | 7,800 |
| 2005/07/25 | 1,202 | 1,206 | 1,200 | 1,200 | -10 | -0.8% | 4,500 |
| 2005/07/22 | 1,210 | 1,219 | 1,200 | 1,210 | -3 | -0.2% | 13,000 |
| 2005/07/21 | 1,218 | 1,225 | 1,213 | 1,213 | ±0 | ±0% | 16,700 |
| 2005/07/20 | 1,215 | 1,230 | 1,213 | 1,213 | -2 | -0.2% | 24,000 |
| 2005/07/19 | 1,176 | 1,220 | 1,172 | 1,215 | +43 | +3.7% | 36,400 |
| 2005/07/15 | 1,175 | 1,178 | 1,170 | 1,172 | ±0 | ±0% | 5,400 |
| 2005/07/14 | 1,169 | 1,185 | 1,167 | 1,172 | -13 | -1.1% | 6,300 |
| 2005/07/13 | 1,186 | 1,190 | 1,173 | 1,185 | -5 | -0.4% | 23,700 |
| 2005/07/12 | 1,149 | 1,192 | 1,145 | 1,190 | +42 | +3.7% | 41,900 |
| 2005/07/11 | 1,141 | 1,148 | 1,140 | 1,148 | +8 | +0.7% | 16,400 |
| 2005/07/08 | 1,140 | 1,145 | 1,135 | 1,140 | ±0 | ±0% | 9,900 |
| 2005/07/07 | 1,144 | 1,148 | 1,131 | 1,140 | +1 | +0.1% | 4,800 |
| 2005/07/06 | 1,140 | 1,143 | 1,132 | 1,139 | -1 | -0.1% | 9,900 |
| 2005/07/05 | 1,140 | 1,145 | 1,131 | 1,140 | -3 | -0.3% | 15,000 |
| 2005/07/04 | 1,130 | 1,143 | 1,120 | 1,143 | +18 | +1.6% | 17,000 |
| 2005/07/01 | 1,130 | 1,135 | 1,121 | 1,125 | -5 | -0.4% | 15,700 |
| 2005/06/30 | 1,130 | 1,130 | 1,122 | 1,130 | +1 | +0.1% | 6,400 |
| 2005/06/29 | 1,130 | 1,130 | 1,121 | 1,129 | -4 | -0.4% | 6,700 |
| 2005/06/28 | 1,130 | 1,133 | 1,128 | 1,133 | ±0 | ±0% | 7,000 |
| 2005/06/27 | 1,134 | 1,134 | 1,125 | 1,133 | -1 | -0.1% | 5,700 |
| 2005/06/24 | 1,129 | 1,135 | 1,125 | 1,134 | +8 | +0.7% | 13,000 |
| 2005/06/23 | 1,128 | 1,132 | 1,126 | 1,126 | -4 | -0.4% | 6,900 |
| 2005/06/22 | 1,133 | 1,133 | 1,120 | 1,130 | -2 | -0.2% | 6,400 |
| 2005/06/21 | 1,125 | 1,134 | 1,125 | 1,132 | +12 | +1.1% | 5,800 |
| 2005/06/20 | 1,117 | 1,130 | 1,116 | 1,120 | +8 | +0.7% | 12,200 |
| 2005/06/17 | 1,115 | 1,126 | 1,111 | 1,112 | +1 | +0.1% | 5,000 |
| 2005/06/16 | 1,120 | 1,126 | 1,110 | 1,111 | -9 | -0.8% | 10,900 |
| 2005/06/15 | 1,126 | 1,126 | 1,116 | 1,120 | -5 | -0.4% | 10,200 |
| 2005/06/14 | 1,125 | 1,125 | 1,120 | 1,125 | +1 | +0.1% | 7,200 |
| 2005/06/13 | 1,119 | 1,124 | 1,110 | 1,124 | +12 | +1.1% | 11,000 |
| 2005/06/10 | 1,124 | 1,124 | 1,082 | 1,112 | +2 | +0.2% | 6,200 |
| 2005/06/09 | 1,123 | 1,123 | 1,091 | 1,110 | -16 | -1.4% | 3,700 |
| 2005/06/08 | 1,128 | 1,128 | 1,120 | 1,126 | +3 | +0.3% | 3,600 |
4901～
4950
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
