創健社（7413）の株価チャート
2010/04/23～2011/01/28
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 |
| 2011 |
| 01/28 | 900 | 900 | 900 | 900 | -3.23% | 100 | - | -1.21% | - | - |
| 01/25 | 930 | 930 | 930 | 930 | +1.09% | 500 | - | +2.09% | - | - |
| 01/24 | 920 | 920 | 920 | 920 | +2.22% | 300 | - | +1.1% | - | - |
| 01/21 | 910 | 910 | 900 | 900 | -1.1% | 300 | - | -0.99% | - | - |
| 01/20 | 910 | 910 | 910 | 910 | 0% | 500 | - | +0.22% | - | - |
| 01/19 | 910 | 910 | 910 | 910 | -3.19% | 200 | - | +0.22% | - | - |
| 01/18 | 940 | 940 | 940 | 940 | +4.44% | 100 | - | +3.98% | - | - |
| 2010 |
| 12/30 | 920 | 920 | 900 | 900 | 0% | 200 | - | -0.11% | - | - |
| 12/28 | 910 | 910 | 900 | 900 | -5.26% | 300 | - | -0.22% | - | - |
| 12/27 | 950 | 950 | 950 | 950 | +5.56% | 600 | - | +5.32% | - | - |
| 12/24 | 890 | 900 | 890 | 900 | +3.45% | 300 | - | +0.11% | - | - |
| 12/21 | 890 | 890 | 870 | 870 | -3.33% | 200 | - | -3.55% | - | - |
| 12/20 | 900 | 900 | 900 | 900 | -1.1% | 100 | - | -0.66% | - | - |
| 12/17 | 910 | 910 | 910 | 910 | 0% | 300 | - | +0.11% | - | - |
| 12/16 | 910 | 910 | 910 | 910 | -2.15% | 100 | - | +0.11% | - | - |
| 12/14 | 930 | 930 | 930 | 930 | -2.11% | 200 | - | +2.31% | - | - |
| 12/13 | 950 | 950 | 950 | 950 | 0% | 11,400 | - | +4.63% | - | - |
| 12/10 | 910 | 950 | 910 | 950 | +1.06% | 400 | - | +4.74% | - | - |
| 12/09 | 930 | 940 | 930 | 940 | +5.62% | 1,400 | - | +3.52% | - | - |
| 12/08 | 890 | 890 | 890 | 890 | 0% | 100 | - | -1.98% | - | - |
| 12/07 | 890 | 890 | 890 | 890 | 0% | 100 | - | -2.31% | - | - |
| 12/01 | 890 | 890 | 890 | 890 | -4.3% | 100 | - | -2.52% | - | - |
| 11/30 | 900 | 930 | 850 | 930 | +8.14% | 800 | - | +1.53% | - | - |
| 11/29 | 860 | 860 | 860 | 860 | -4.44% | 100 | - | -6.22% | - | - |
| 11/26 | 900 | 900 | 900 | 900 | 0% | 3,000 | - | -1.96% | - | - |
| 11/25 | 950 | 950 | 900 | 900 | 0% | 800 | - | -2.17% | - | - |
| 11/24 | 900 | 900 | 900 | 900 | 0% | 200 | - | -2.39% | - | - |
| 11/18 | 920 | 920 | 900 | 900 | +3.45% | 200 | - | -2.6% | - | - |
| 11/16 | 870 | 870 | 870 | 870 | -4.4% | 100 | - | -5.84% | - | - |
| 11/11 | 910 | 910 | 910 | 910 | +12.35% | 100 | - | -1.83% | - | - |
| 11/10 | 870 | 870 | 810 | 810 | -6.9% | 400 | - | -12.72% | - | - |
| 11/09 | 910 | 910 | 870 | 870 | -4.4% | 200 | - | -6.65% | - | - |
| 11/08 | 880 | 910 | 880 | 910 | +1.11% | 400 | - | -2.88% | - | - |
| 11/04 | 900 | 900 | 900 | 900 | +2.27% | 100 | - | -4.15% | - | - |
| 11/02 | 880 | 880 | 880 | 880 | -10.2% | 200 | - | -6.58% | - | - |
| 11/01 | 980 | 980 | 980 | 980 | +1.03% | 100 | - | +3.7% | - | - |
| 10/29 | 970 | 970 | 970 | 970 | 0% | 100 | - | +2.75% | - | - |
| 10/25 | 970 | 970 | 970 | 970 | +5.43% | 500 | - | +2.75% | - | - |
| 10/22 | 920 | 920 | 920 | 920 | +1.1% | 100 | - | -2.54% | - | - |
| 10/18 | 910 | 910 | 910 | 910 | 0% | 300 | - | -3.81% | - | - |
| 10/15 | 910 | 910 | 910 | 910 | 0% | 100 | - | -4.01% | - | - |
| 10/13 | 910 | 910 | 910 | 910 | -7.14% | 100 | - | -4.21% | - | - |
| 10/12 | 980 | 980 | 980 | 980 | +3.16% | 100 | - | +2.62% | - | - |
| 10/07 | 950 | 950 | 950 | 950 | 0% | 100 | - | -0.52% | - | - |
| 10/05 | 950 | 950 | 950 | 950 | 0% | 200 | - | -0.63% | - | - |
| 10/04 | 950 | 950 | 950 | 950 | -2.06% | 100 | - | -0.63% | - | - |
| 10/01 | 880 | 970 | 880 | 970 | +2.11% | 200 | - | +1.68% | - | - |
| 09/30 | 930 | 950 | 930 | 950 | +7.95% | 500 | - | -0.11% | - | - |
| 09/29 | 880 | 880 | 880 | 880 | -7.37% | 100 | - | -7.17% | - | - |
| 09/28 | 850 | 950 | 850 | 950 | 0% | 300 | - | 0% | - | - |
| 09/27 | 950 | 950 | 950 | 950 | +1.06% | 600 | - | 0% | - | - |
| 09/24 | 940 | 940 | 940 | 940 | +3.3% | 100 | - | -0.84% | - | - |
| 09/16 | 910 | 910 | 910 | 910 | -4.21% | 100 | - | -3.81% | - | - |
| 09/08 | 950 | 950 | 950 | 950 | +2.15% | 100 | - | +0.42% | - | - |
| 09/07 | 930 | 930 | 930 | 930 | +1.09% | 100 | - | -1.48% | - | - |
| 09/06 | 940 | 940 | 920 | 920 | -7.07% | 300 | - | -2.44% | - | - |
| 08/31 | 990 | 990 | 990 | 990 | +3.13% | 100 | - | +5.1% | - | - |
| 08/25 | 1,000 | 1,000 | 960 | 960 | 0% | 600 | - | +2.35% | - | - |
| 08/19 | 960 | 960 | 960 | 960 | 0% | 200 | - | +2.56% | - | - |
| 08/16 | 960 | 960 | 960 | 960 | 0% | 100 | - | +2.89% | - | - |
| 08/12 | 960 | 960 | 960 | 960 | 0% | 200 | - | +3.23% | - | - |
| 08/10 | 960 | 960 | 960 | 960 | -3.03% | 100 | - | +3.45% | - | - |
| 08/09 | 990 | 990 | 990 | 990 | +4.21% | 200 | - | +7.26% | - | - |
| 08/06 | 950 | 950 | 950 | 950 | -3.06% | 100 | - | +3.26% | - | - |
| 08/04 | 980 | 980 | 980 | 980 | +2.08% | 100 | - | +6.75% | - | - |
| 07/30 | 1,030 | 1,030 | 960 | 960 | -6.8% | 200 | - | +5.03% | - | - |
| 07/29 | 1,030 | 1,030 | 1,030 | 1,030 | +5.1% | 200 | - | +12.94% | - | - |
| 07/28 | 950 | 980 | 950 | 980 | +1.03% | 500 | - | +8.05% | - | - |
| 07/27 | 970 | 970 | 970 | 970 | +2.11% | 200 | - | +7.54% | - | - |
| 07/26 | 950 | 950 | 950 | 950 | +5.56% | 400 | - | +5.79% | - | - |
| 07/23 | 900 | 900 | 900 | 900 | 0% | 100 | - | +0.67% | - | - |
| 07/20 | 900 | 900 | 900 | 900 | +2.27% | 100 | - | +0.67% | - | - |
| 07/14 | 880 | 890 | 880 | 880 | -5.38% | 300 | - | -1.57% | - | - |
| 07/13 | 930 | 930 | 930 | 930 | 0% | 100 | - | +3.79% | - | - |
| 07/09 | 900 | 930 | 900 | 930 | +2.2% | 200 | - | +3.91% | - | - |
| 07/08 | 910 | 910 | 910 | 910 | +1.11% | 100 | - | +2.02% | - | - |
| 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% | - | - |
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。
