5187 クリエートメディック

5187
2024/11/06
時価
87億円
PER 予
8.07倍
2009年以降
10.35-55.56倍
(2009-2023年)
PBR
0.52倍
2009年以降
0.53-1.08倍
(2009-2023年)
配当 予
4.31%
ROE 予
6.44%
ROA 予
5.14%
資料
Link
CSV,JSON

株価チャート

株価

11/6

前日 (11/5)
904
始値
913
高値
913
安値
901
終値 +0.11%
905
出来高 +4.42%
11,800

乖離率

株価(5日)
移動平均値
-0.11%
906
株価(25日)
移動平均値
-3%
933
出来高(5日)
移動平均値
-67.42%
36,220

2024/06/12~2024/11/06

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
11/06913913901905+0.11%11,80087億4621万-3%8.070.52
11/05911911901904-0.33%11,30087億3655万-3.32%8.060.52
11/01907909895907-1.41%44,50087億6554万-3.3%8.090.52
10/31908923901920+2.79%22,90088億9118万-2.13%8.20.53
10/30916919895895-2.29%90,60086億4957万-4.99%7.980.51
10/29910923909916+0.77%11,10088億5252万-3.07%8.170.53
10/28905913905909+0.11%16,00087億8487万-3.91%8.10.52
10/25924925907908-1.52%24,60087億7520万-4.22%8.090.52
10/24926926918922-0.43%30,40089億1050万-2.95%8.220.53
10/23935938926926-1.38%16,30089億4916万-2.63%8.260.53
10/22936940932939+0.43%7,20090億7480万-1.37%8.370.54
10/21942942934935-0.74%6,00090億3614万-1.89%8.340.54
10/18947947934942+0.32%8,90091億379万-1.15%8.40.54
10/17937939934939+0.32%13,80090億7480万-1.47%8.370.54
10/169359399329360%15,00090億4581万-1.89%8.340.54
10/15942944936936-0.95%29,90090億4581万-1.89%8.340.54
10/11944946942945-0.11%11,60091億3278万-1.05%8.420.54
10/10951951945946-0.73%19,20091億4245万-0.94%8.430.54
10/09955955951953-0.21%7,80092億1010万-0.31%8.50.55
10/08962962953955-0.42%8,50092億2943万-0.21%8.510.55
10/07965965959959+0.31%8,20092億6808万+0.1%8.550.55
10/04959963953956-0.31%6,90092億3909万-0.21%8.520.55
10/03960968959959+0.21%4,80092億6808万0%8.550.55
10/02960961957957-0.73%4,60092億4876万-0.21%8.530.55
10/01958967958964+0.73%8,30093億1641万+0.42%8.590.55
09/30959959951957-0.62%5,90092億4876万-0.42%8.530.55
09/27969972963963-0.62%5,60093億674万+0.1%8.590.56
09/26964969961969+0.52%4,40093億6473万+0.62%8.640.57
09/25965965961964+0.42%5,30093億1641万+0.1%8.590.56
09/24964966955960+0.1%6,90092億7775万-0.31%8.560.56
09/20953959952959+0.63%3,00092億6808万-0.52%8.550.56
09/19960960949953-0.31%4,60092億1010万-1.14%8.50.56
09/18959959948956+0.63%10,90092億3909万-0.83%8.520.56
09/17950950945950+0.11%9,50091億8111万-1.35%8.470.56
09/13957957945949-0.52%5,30091億7144万-1.45%8.460.56
09/12964964950954+1.49%7,10092億1976万-0.93%8.50.56
09/11953954939940-1.36%17,60090億8446万-2.29%8.380.55
09/10953955951953+0.42%7,00092億1010万-1.04%8.50.56
09/09951955948949-0.42%14,50091億7144万-1.15%8.460.56
09/069549569509530%8,50092億1010万-0.63%8.50.56
09/05958958945953-0.21%23,30092億1010万-0.63%8.50.56
09/04961961953955-0.83%14,20092億2943万-0.42%8.510.56
09/03972972963963-0.82%5,20093億674万+0.52%8.590.56
09/02986986960971-0.1%10,10093億8406万+1.46%8.660.57
08/30964973963972+0.31%6,40093億9372万+1.57%8.670.57
08/29976976969969-0.72%3,30093億6473万+1.36%8.640.57
08/28982982971976-0.1%7,10094億3238万+2.2%8.70.57
08/279789859779770%2,60094億4204万+2.41%8.710.57
08/26994996976977-1.21%7,40094億4204万+2.52%8.710.57
08/23987994979989+1.23%15,10095億5801万+3.89%8.820.58
08/229809809729770%3,00094億4204万+2.73%8.710.57
08/21980980975977-0.71%8,60094億4204万+2.84%8.710.57
08/20974992971984+1.34%30,10095億969万+3.69%8.770.58
08/19968975965971+0.1%10,70093億8406万+2.43%8.660.57
08/16959970952970+1.78%24,10093億7439万+2.43%8.650.57
08/15950958943953+0.32%11,50092億1010万+0.74%8.50.56
08/14958959940950+0.11%9,20091億8111万+0.42%8.470.56
08/13946952943949+0.32%10,30091億7144万+0.21%8.460.56
08/09954961941946+0.75%31,20091億4245万-0.11%8.430.55
08/08949956939939-1.05%8,60090億7480万-0.95%8.370.55
08/07940962936949-0.11%19,80091億7144万0%8.460.56
08/06915965900950+7.34%46,80091億8111万0%8.470.56
08/05903930862885-3.8%106,50085億5292万-6.94%7.890.52
08/02940942920920-2.75%64,50088億9118万-3.46%8.20.54
08/01943949938946-0.42%19,20091億4245万-0.84%8.430.55
07/31941951940950+1.82%14,20091億8111万-0.52%8.470.56
07/30944956933933-2.41%70,90090億1681万-2.51%8.320.55
07/299569669519560%10,80092億3909万-0.31%8.520.56
07/26946962946956+1.27%9,90092億3909万-0.42%8.520.56
07/25947949942944-0.42%17,80091億2312万-1.77%8.420.55
07/24955956945948-0.32%20,80091億6178万-1.56%8.450.55
07/23953956951951-0.11%8,30091億9077万-1.35%8.480.56
07/22957961952952-0.94%14,00092億43万-1.45%8.490.56
07/19966967960961-0.41%9,30092億8741万-0.62%8.570.56
07/18961965956965+1.05%10,70093億2607万-0.31%8.60.56
07/17956960952955+0.42%9,10092億2943万-1.44%8.510.56
07/16955955949951+0.11%15,10091億9077万-2.06%8.480.56
07/12947951947950+0.74%7,60091億8111万-2.26%8.470.56
07/11954959940943-0.42%29,30091億1346万-3.18%8.410.55
07/10955955945947-0.63%13,80091億5211万-2.87%8.440.55
07/09961965951953-1.14%14,20092億1010万-2.46%8.50.56
07/08972974960964-0.72%13,00093億1641万-1.43%8.590.56
07/059769769629710%12,50093億8406万-0.82%8.660.57
07/04969972968971+0.62%7,40093億8406万-0.92%8.660.57
07/03970970965965-0.52%7,60093億2607万-1.53%8.60.56
07/02965970961970+0.52%14,50093億7439万-1.12%8.650.57
07/01961967951965+2.01%25,70093億2607万-1.73%8.60.56
06/28959959945946+0.64%13,00091億4245万-3.67%8.430.54
06/27951961940940-3.29%31,00090億8446万-4.37%8.380.53
06/26974980968972-1.82%52,80093億9372万-1.32%8.670.55
06/25990994987990+0.41%12,40095億6768万+0.51%8.830.56
06/24987989982986+0.2%6,90095億2902万+0.2%8.790.56
06/219839899839840%8,00095億969万+0.1%8.770.56
06/20987987980984-0.3%6,00095億969万+0.2%8.770.56
06/19992993980987+0.41%12,00095億3869万+0.61%8.80.56
06/18984989982983-0.1%10,10095億3万+0.31%8.760.56
06/17992992980984-0.81%19,10095億969万+0.41%8.770.56
06/14988995983992+0.4%19,80095億8701万+1.33%8.840.56
06/13992994982988-0.3%12,80095億4835万+1.13%8.810.56
06/12990993987991+0.2%7,00095億7734万+1.54%8.830.56

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
999
1/4
660
10/16

10/10
26,600
12/15
--+8.4%
4/2
-21.77%
10/10
2009年
12月期
946
8/24
720
2/19
57,400
8/25
--+8.31%
6/8
-9%
11/27
2010年
12月期
916
4/12
799
11/2
20,600
4/1
88億5252万77億2179万+5.45%
4/2
-4.69%
2/9
2011年
12月期
870
2/7

1/26

他2件
625
3/15
47,100
3/15
84億796万60億4020万+3.18%
9/6
-23.36%
3/15
2012年
12月期
839
4/4

4/3
765
2/6
21,200
12/28
81億837万73億9321万+3.3%
4/2
-3.41%
12/28
2013年
12月期
1,000
12/25
800
1/4
42,300
12/25
96億6432万77億3146万+5.02%
5/15
-8.1%
6/7
2014年
12月期
1,068
12/25

6/11
884
2/5
38,500
2/20
103億2150万85億4326万+5.57%
6/19
-4.31%
2/20
2015年
12月期
1,073
4/28
920
12/28

9/25

他3件
147,500
2/27
103億6982万88億9118万+2.76%
2/19
-6.55%
1/21
2016年
12月期
990
12/26
795
6/28
32,100
1/12
95億6768万76億8313万+5.74%
8/9
-8.29%
2/12
2017年
12月期
1,398
12/19
920
1/24
99,600
8/3
135億1072万88億9118万+12.69%
12/18
-9.13%
2/6
2018年
12月期
1,488
5/2
904
12/26
277,800
5/2
143億8051万87億3655万+17.14%
5/7
-15.23%
12/26
2019年
12月期
1,149
12/12
880
8/30
50,000
5/8
111億431万85億460万+8.02%
10/30
-6.17%
5/16
2020年
12月期
1,131
2/12
876
3/13
65,400
5/1
109億3035万84億6595万+8.88%
9/28
-14.31%
3/13
2021年
12月期
1,080
5/6
958
1/5
41,900
5/6
104億3747万92億5842万+3.6%
3/22
-4.25%
7/8
2022年
12月期
1,132
6/8
862
11/4
176,800
6/8
109億4001万83億3064万+6.05%
11/28
-4.27%
9/26
2023年
12月期
940
9/5
862
1/17

1/16
103,400
9/5
90億8446万83億3064万+4.32%
8/24
-2.92%
10/4
最新905
2024/11/6
11,80087億4621万-3%
933

年間値上がり率

2001/12/27 vs 2000/12/28
4%(1.04倍)
2002/12/30 vs 2001/12/27
10%(1.1倍)
2003/12/24 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/24
36%(1.36倍)
2005/12/30 vs 2004/12/30
84%(1.84倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/11/06 vs 2023/12/29
1%(1.01倍)
過去安値
448円(2001/01/15)
102%(2.02倍)
905円(11/6)