創健社（7413）の株価チャート
2009/06/11～2010/01/07
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 10/1, 株式併合 10→1 | |||||||||
| 2010 | ||||||||||
| 01/07 | 960 | 960 | 960 | 960 | -4% | 200 | - | 0% | - | - |
| 01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | +4.06% | - | - |
| 01/05 | 990 | 1,000 | 990 | 1,000 | -4.76% | 500 | - | +4.17% | - | - |
| 2009 | ||||||||||
| 12/28 | 1,050 | 1,050 | 1,050 | 1,050 | +5% | 2,000 | - | +9.49% | - | - |
| 12/25 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | +4.49% | - | - |
| 12/24 | 1,000 | 1,000 | 1,000 | 1,000 | +5.26% | 1,100 | - | +4.49% | - | - |
| 12/22 | 950 | 950 | 950 | 950 | -5% | 100 | - | -0.63% | - | - |
| 12/17 | 1,100 | 1,100 | 1,000 | 1,000 | -9.09% | 500 | - | +4.28% | - | - |
| 12/16 | 960 | 1,100 | 960 | 1,100 | +10% | 2,600 | - | +14.7% | - | - |
| 12/15 | 910 | 1,010 | 910 | 1,000 | +11.11% | 1,300 | - | +4.71% | - | - |
| 12/14 | 900 | 900 | 900 | 900 | +2.27% | 100 | - | -5.86% | - | - |
| 12/11 | 880 | 880 | 880 | 880 | -7.37% | 100 | - | -8.33% | - | - |
| 12/10 | 860 | 950 | 860 | 950 | +5.56% | 500 | - | -1.66% | - | - |
| 12/09 | 900 | 900 | 900 | 900 | -5.26% | 200 | - | -7.22% | - | - |
| 12/08 | 960 | 960 | 950 | 950 | -2.06% | 200 | - | -2.46% | - | - |
| 12/07 | 970 | 970 | 970 | 970 | +11.49% | 100 | - | -0.82% | - | - |
| 12/03 | 910 | 910 | 870 | 870 | -4.4% | 800 | - | -11.13% | - | - |
| 12/01 | 910 | 910 | 910 | 910 | -9.9% | 200 | - | -7.71% | - | - |
| 11/30 | 1,010 | 1,010 | 1,010 | 1,010 | +5.21% | 100 | - | +2.02% | - | - |
| 11/27 | 960 | 960 | 960 | 960 | 0% | 100 | - | -3.42% | - | - |
| 11/26 | 940 | 960 | 940 | 960 | +2.13% | 700 | - | -3.71% | - | - |
| 11/25 | 940 | 940 | 940 | 940 | +5.62% | 100 | - | -6.09% | - | - |
| 11/24 | 890 | 890 | 890 | 890 | +1.14% | 100 | - | -11.62% | - | - |
| 11/19 | 880 | 880 | 880 | 880 | -8.33% | 100 | - | -13.3% | - | - |
| 11/18 | 960 | 960 | 960 | 960 | -4% | 100 | - | -6.25% | - | - |
| 11/16 | 970 | 1,000 | 970 | 1,000 | +3.09% | 200 | - | -2.82% | - | - |
| 11/12 | 970 | 970 | 970 | 970 | -1.02% | 100 | - | -5.92% | - | - |
| 11/10 | 980 | 980 | 980 | 980 | -2% | 100 | - | -5.31% | - | - |
| 11/09 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 200 | - | -3.75% | - | - |
| 11/04 | 990 | 990 | 990 | 990 | 0% | 100 | - | -4.81% | - | - |
| 11/02 | 990 | 990 | 990 | 990 | -2.94% | 100 | - | -5.08% | - | - |
| 10/30 | 1,020 | 1,020 | 1,020 | 1,020 | +3.03% | 100 | - | -2.39% | - | - |
| 10/29 | 990 | 990 | 990 | 990 | -1.98% | 400 | - | -5.35% | - | - |
| 10/27 | 1,010 | 1,010 | 1,000 | 1,010 | 0% | 1,000 | - | -3.81% | - | - |
| 10/23 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 400 | - | -4.27% | - | - |
| 10/20 | 1,000 | 1,000 | 1,000 | 1,000 | -4.76% | 200 | - | -5.57% | - | - |
| 10/15 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 200 | - | -1.13% | - | - |
| 10/14 | 1,040 | 1,040 | 1,040 | 1,040 | +4% | 100 | - | -1.98% | - | - |
| 10/09 | 1,000 | 1,000 | 1,000 | 1,000 | -4.76% | 100 | - | -5.75% | - | - |
| 10/08 | 1,050 | 1,050 | 1,050 | 1,050 | +5% | 100 | - | -1.13% | - | - |
| 10/07 | 1,000 | 1,000 | 1,000 | 1,000 | -3.85% | 100 | - | -5.66% | - | - |
| 10/02 | 990 | 1,040 | 990 | 1,040 | +2.97% | 300 | - | -1.98% | - | - |
| 10/01 | 1,000 | 1,010 | 1,000 | 1,010 | -8.18% | 300 | - | -4.72% | - | - |
| 09/30 | 1,100 | 1,100 | 1,100 | 1,100 | +4.76% | 100 | - | +3.77% | - | - |
| 09/28 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | -0.66% | - | - |
| 09/25 | 1,100 | 1,100 | 1,050 | 1,050 | -4.55% | 2,000 | - | -0.47% | - | - |
| 09/24 | 1,090 | 1,100 | 1,090 | 1,100 | +0.92% | 300 | - | +4.46% | - | - |
| 09/18 | 1,030 | 1,090 | 1,030 | 1,090 | -0.91% | 700 | - | +3.91% | - | - |
| 09/17 | 1,080 | 1,100 | 1,050 | 1,100 | +0.92% | 400 | - | +5.16% | - | - |
| 09/16 | 1,050 | 1,090 | 1,050 | 1,090 | +3.81% | 300 | - | +4.71% | - | - |
| 09/15 | 1,050 | 1,050 | 1,050 | 1,050 | -0.94% | 500 | - | +1.16% | - | - |
| 09/14 | 1,080 | 1,080 | 1,060 | 1,060 | -1.85% | 300 | - | +2.32% | - | - |
| 09/11 | 1,060 | 1,080 | 1,060 | 1,080 | +3.85% | 200 | - | +4.55% | - | - |
| 09/10 | 1,050 | 1,060 | 1,040 | 1,040 | -1.89% | 300 | - | +0.97% | - | - |
| 09/09 | 1,040 | 1,060 | 1,040 | 1,060 | +1.92% | 200 | - | +3.11% | - | - |
| 09/08 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 200 | - | +1.36% | - | - |
| 09/07 | 1,050 | 1,050 | 1,030 | 1,030 | -7.21% | 600 | - | +0.59% | - | - |
| 09/01 | 1,110 | 1,110 | 1,110 | 1,110 | -0.89% | 200 | - | +8.61% | - | - |
| 08/31 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 300 | - | +10.13% | - | - |
| 08/28 | 1,060 | 1,120 | 1,060 | 1,120 | +5.66% | 500 | - | +10.67% | - | - |
| 08/27 | 1,050 | 1,060 | 1,040 | 1,060 | +1.92% | 300 | - | +5.37% | - | - |
| 08/26 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 500 | - | +3.59% | - | - |
| 08/25 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | - | +2.79% | - | - |
| 08/24 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | - | +2% | - | - |
| 08/21 | 1,020 | 1,020 | 1,010 | 1,020 | +0.99% | 400 | - | +2% | - | - |
| 08/20 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 100 | - | +1.1% | - | - |
| 08/19 | 1,010 | 1,020 | 1,010 | 1,020 | 0% | 300 | - | +2.2% | - | - |
| 08/17 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | - | +2.2% | - | - |
| 08/14 | 1,010 | 1,020 | 1,000 | 1,020 | +2% | 900 | - | +2.2% | - | - |
| 08/13 | 1,000 | 1,020 | 1,000 | 1,000 | 0% | 400 | - | +0.3% | - | - |
| 08/12 | 1,000 | 1,000 | 990 | 1,000 | +1.01% | 300 | - | +0.4% | - | - |
| 08/10 | 990 | 1,000 | 990 | 990 | -1.98% | 500 | - | -0.6% | - | - |
| 08/07 | 1,000 | 1,010 | 1,000 | 1,010 | +2.02% | 300 | - | +1.41% | - | - |
| 08/06 | 1,000 | 1,000 | 990 | 990 | -1% | 500 | - | -0.5% | - | - |
| 08/05 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | +0.5% | - | - |
| 08/04 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 200 | - | +0.6% | - | - |
| 08/03 | 990 | 990 | 990 | 990 | -1% | 300 | - | -0.4% | - | - |
| 07/31 | 1,000 | 1,000 | 990 | 1,000 | 0% | 500 | - | +0.5% | - | - |
| 07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | +0.5% | - | - |
| 07/29 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 400 | - | +0.6% | - | - |
| 07/28 | 970 | 990 | 970 | 990 | +1.02% | 200 | - | -0.4% | - | - |
| 07/27 | 1,050 | 1,050 | 980 | 980 | -2% | 1,400 | - | -1.41% | - | - |
| 07/23 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 100 | - | +0.6% | - | - |
| 07/21 | 990 | 990 | 980 | 980 | +1.03% | 300 | - | -1.41% | - | - |
| 07/15 | 970 | 970 | 970 | 970 | -3.96% | 100 | - | -2.41% | - | - |
| 07/10 | 980 | 1,010 | 970 | 1,010 | +1% | 900 | - | +1.61% | - | - |
| 07/09 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 100 | - | +0.7% | - | - |
| 07/08 | 1,000 | 1,000 | 990 | 990 | -1% | 400 | - | -0.2% | - | - |
| 07/06 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | +0.7% | - | - |
| 07/03 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 100 | - | +0.5% | - | - |
| 07/02 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | - | +0.1% | - | - |
| 06/30 | 1,020 | 1,020 | 1,000 | 1,000 | -1.96% | 600 | - | -0.2% | - | - |
| 06/29 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 400 | - | +1.49% | - | - |
| 06/26 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 100 | - | -0.79% | - | - |
| 06/22 | 1,020 | 1,020 | 990 | 990 | 0% | 500 | - | -2.08% | - | - |
| 06/19 | 990 | 990 | 990 | 990 | 0% | 300 | - | -2.37% | - | - |
| 06/17 | 990 | 990 | 990 | 990 | 0% | 100 | - | -2.85% | - | - |
| 06/16 | 990 | 990 | 990 | 990 | 0% | 200 | - | -3.32% | - | - |
| 06/15 | 990 | 990 | 990 | 990 | +1.02% | 100 | - | -3.7% | - | - |
| 06/11 | 980 | 980 | 980 | 980 | -1.01% | 100 | - | -5.5% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
