創健社（7413）の株価チャート
2009/11/16～2010/07/07
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 |
| 07/07 | 900 | 900 | 900 | 900 | 0% | 200 | - | +1.01% | - | - |
| 06/30 | 900 | 900 | 900 | 900 | 0% | 100 | - | +1.12% | - | - |
| 06/25 | 950 | 950 | 900 | 900 | 0% | 800 | - | +1.12% | - | - |
| 06/24 | 900 | 900 | 900 | 900 | 0% | 100 | - | +1.12% | - | - |
| 06/18 | 900 | 900 | 900 | 900 | 0% | 200 | - | +1.12% | - | - |
| 06/16 | 900 | 900 | 900 | 900 | 0% | 200 | - | +1.12% | - | - |
| 06/14 | 900 | 900 | 900 | 900 | +2.27% | 400 | - | +1.12% | - | - |
| 06/10 | 880 | 880 | 880 | 880 | -1.12% | 100 | - | -1.12% | - | - |
| 06/09 | 890 | 890 | 890 | 890 | -1.11% | 100 | - | -0.22% | - | - |
| 06/04 | 900 | 900 | 900 | 900 | +5.88% | 200 | - | +0.9% | - | - |
| 05/31 | 910 | 910 | 850 | 850 | -5.56% | 400 | - | -4.71% | - | - |
| 05/28 | 900 | 900 | 900 | 900 | 0% | 100 | - | +0.11% | - | - |
| 05/27 | 900 | 900 | 900 | 900 | 0% | 200 | - | -0.44% | - | - |
| 05/25 | 910 | 910 | 900 | 900 | 0% | 600 | - | -0.66% | - | - |
| 05/24 | 900 | 900 | 900 | 900 | 0% | 200 | - | -0.88% | - | - |
| 05/21 | 900 | 900 | 900 | 900 | +5.88% | 1,000 | - | -0.88% | - | - |
| 05/20 | 850 | 850 | 850 | 850 | -2.3% | 300 | - | -6.59% | - | - |
| 05/17 | 870 | 870 | 870 | 870 | +2.35% | 100 | - | -4.81% | - | - |
| 05/07 | 850 | 850 | 850 | 850 | -6.59% | 200 | - | -7.21% | - | - |
| 05/06 | 910 | 910 | 910 | 910 | 0% | 300 | - | -1.09% | - | - |
| 04/30 | 910 | 910 | 910 | 910 | -1.09% | 100 | - | -1.09% | - | - |
| 04/27 | 920 | 920 | 920 | 920 | +1.1% | 1,000 | - | 0% | - | - |
| 04/26 | 910 | 910 | 910 | 910 | +5.81% | 600 | - | -1.09% | - | - |
| 04/23 | 850 | 860 | 850 | 860 | -1.15% | 600 | - | -6.52% | - | - |
| 04/22 | 880 | 880 | 870 | 870 | -2.25% | 600 | - | -5.84% | - | - |
| 04/21 | 890 | 890 | 890 | 890 | 0% | 100 | - | -3.99% | - | - |
| 04/19 | 890 | 890 | 890 | 890 | -1.11% | 100 | - | -4.2% | - | - |
| 04/16 | 900 | 900 | 900 | 900 | 0% | 100 | - | -3.43% | - | - |
| 04/15 | 900 | 900 | 900 | 900 | 0% | 100 | - | -3.33% | - | - |
| 04/12 | 890 | 900 | 890 | 900 | +1.12% | 1,300 | - | -3.12% | - | - |
| 04/09 | 890 | 890 | 890 | 890 | -3.26% | 300 | - | -3.99% | - | - |
| 04/08 | 920 | 920 | 920 | 920 | +1.1% | 700 | - | -0.76% | - | - |
| 03/31 | 910 | 910 | 910 | 910 | +1.11% | 300 | 6億4200万 | -1.52% | - | 0.73 |
| 03/30 | 910 | 910 | 900 | 900 | -1.1% | 300 | - | -2.6% | - | - |
| 03/29 | 920 | 920 | 900 | 910 | -9.9% | 800 | - | -1.52% | - | - |
| 03/26 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 400 | - | +9.31% | - | - |
| 03/25 | 1,020 | 1,020 | 1,010 | 1,020 | +5.15% | 900 | - | +11.11% | - | - |
| 03/24 | 940 | 970 | 940 | 970 | +3.19% | 1,100 | - | +6.36% | - | - |
| 03/23 | 920 | 940 | 920 | 940 | +3.3% | 300 | - | +3.52% | - | - |
| 03/19 | 940 | 940 | 910 | 910 | -4.21% | 900 | - | +0.55% | - | - |
| 03/18 | 940 | 950 | 940 | 950 | +2.15% | 400 | - | +4.86% | - | - |
| 03/17 | 930 | 930 | 930 | 930 | 0% | 300 | - | +2.54% | - | - |
| 03/16 | 930 | 930 | 930 | 930 | -1.06% | 200 | - | +2.42% | - | - |
| 03/12 | 940 | 940 | 940 | 940 | +3.3% | 100 | - | +3.41% | - | - |
| 03/11 | 910 | 910 | 910 | 910 | 0% | 100 | - | -0.11% | - | - |
| 03/10 | 910 | 910 | 910 | 910 | -3.19% | 100 | - | -0.33% | - | - |
| 03/09 | 920 | 940 | 920 | 940 | +4.44% | 200 | - | +2.62% | - | - |
| 03/05 | 900 | 900 | 900 | 900 | -5.26% | 300 | - | -1.75% | - | - |
| 03/02 | 950 | 950 | 950 | 950 | 0% | 200 | - | +3.6% | - | - |
| 03/01 | 950 | 950 | 950 | 950 | 0% | 200 | - | +3.49% | - | - |
| 02/26 | 950 | 950 | 950 | 950 | 0% | 400 | - | +3.49% | - | - |
| 02/25 | 880 | 950 | 880 | 950 | +7.95% | 1,400 | - | +3.26% | - | - |
| 02/23 | 880 | 880 | 880 | 880 | +3.53% | 100 | - | -4.56% | - | - |
| 02/18 | 850 | 850 | 850 | 850 | 0% | 700 | - | -8.5% | - | - |
| 02/17 | 850 | 850 | 850 | 850 | -5.56% | 1,900 | - | -9.09% | - | - |
| 02/16 | 900 | 900 | 900 | 900 | +5.88% | 100 | - | -4.36% | - | - |
| 02/15 | 900 | 900 | 850 | 850 | -5.56% | 300 | - | -9.86% | - | - |
| 02/10 | 900 | 900 | 900 | 900 | 0% | 100 | - | -5.16% | - | - |
| 02/09 | 870 | 900 | 870 | 900 | 0% | 200 | - | -5.96% | - | - |
| 02/08 | 900 | 900 | 900 | 900 | +2.27% | 1,200 | - | -6.35% | - | - |
| 02/05 | 880 | 880 | 880 | 880 | +2.33% | 100 | - | -8.43% | - | - |
| 02/03 | 860 | 860 | 860 | 860 | 0% | 100 | - | -10.51% | - | - |
| 02/02 | 860 | 860 | 860 | 860 | -2.27% | 300 | - | -10.79% | - | - |
| 02/01 | 900 | 900 | 880 | 880 | -6.38% | 1,000 | - | -8.9% | - | - |
| 01/29 | 930 | 940 | 930 | 940 | -2.08% | 800 | - | -2.99% | - | - |
| 01/27 | 960 | 960 | 960 | 960 | 0% | 100 | - | -1.03% | - | - |
| 01/25 | 960 | 960 | 960 | 960 | 0% | 300 | - | -0.62% | - | - |
| 01/22 | 940 | 960 | 940 | 960 | -2.04% | 300 | - | -0.41% | - | - |
| 01/20 | 980 | 980 | 980 | 980 | +1.03% | 100 | - | +1.45% | - | - |
| 01/19 | 920 | 970 | 920 | 970 | 0% | 200 | - | +0.41% | - | - |
| 01/18 | 970 | 970 | 970 | 970 | +3.19% | 100 | - | +0.52% | - | - |
| 01/15 | 920 | 940 | 920 | 940 | 0% | 400 | - | -2.49% | - | - |
| 01/13 | 940 | 940 | 940 | 940 | -2.08% | 100 | - | -2.29% | - | - |
| 01/08 | 920 | 960 | 920 | 960 | 0% | 300 | - | 0% | - | - |
| 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% | - | - |
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。
