創健社（7413）の株価チャート
2010/12/20～2011/08/05
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 |
| 08/05 | 810 | 810 | 790 | 790 | -3.66% | 500 | - | -5.5% | - | - |
| 08/03 | 820 | 820 | 810 | 820 | -2.38% | 300 | - | -2.03% | - | - |
| 08/02 | 840 | 840 | 840 | 840 | +2.44% | 100 | - | +0.48% | - | - |
| 07/29 | 840 | 840 | 820 | 820 | -2.38% | 300 | - | -1.8% | - | - |
| 07/26 | 830 | 840 | 820 | 840 | -6.67% | 1,500 | - | +0.48% | - | - |
| 07/25 | 890 | 900 | 890 | 900 | +7.14% | 1,100 | - | +7.66% | - | - |
| 07/22 | 810 | 840 | 810 | 840 | +3.7% | 300 | - | +0.96% | - | - |
| 07/21 | 810 | 810 | 810 | 810 | -2.41% | 100 | - | -2.76% | - | - |
| 07/20 | 830 | 830 | 830 | 830 | +1.22% | 100 | - | -0.6% | - | - |
| 07/14 | 820 | 820 | 820 | 820 | -1.2% | 300 | - | -2.15% | - | - |
| 07/08 | 830 | 830 | 830 | 830 | -2.35% | 100 | - | -1.31% | - | - |
| 07/07 | 850 | 850 | 850 | 850 | +1.19% | 100 | - | +0.71% | - | - |
| 07/01 | 840 | 840 | 840 | 840 | -5.62% | 100 | - | -0.71% | - | - |
| 06/30 | 890 | 890 | 890 | 890 | +5.95% | 100 | 6億2789万 | +4.95% | 22.14 | 0.66 |
| 06/28 | 810 | 840 | 770 | 840 | -1.18% | 600 | - | -0.94% | - | - |
| 06/27 | 850 | 850 | 850 | 850 | 0% | 500 | - | 0% | - | - |
| 06/24 | 830 | 850 | 830 | 850 | +3.66% | 400 | - | -0.23% | - | - |
| 06/23 | 820 | 820 | 820 | 820 | -4.65% | 200 | - | -3.98% | - | - |
| 06/20 | 870 | 870 | 860 | 860 | +2.38% | 200 | - | +0.35% | - | - |
| 06/15 | 830 | 840 | 830 | 840 | +3.7% | 200 | - | -1.98% | - | - |
| 06/10 | 810 | 810 | 810 | 810 | -2.41% | 100 | - | -5.59% | - | - |
| 06/09 | 830 | 830 | 830 | 830 | 0% | 100 | - | -3.6% | - | - |
| 05/31 | 830 | 830 | 830 | 830 | +2.47% | 100 | - | -3.94% | - | - |
| 05/30 | 810 | 810 | 810 | 810 | -3.57% | 100 | - | -6.57% | - | - |
| 05/25 | 870 | 870 | 840 | 840 | +2.44% | 800 | - | -3.45% | - | - |
| 05/24 | 800 | 820 | 800 | 820 | +2.5% | 300 | - | -6.18% | - | - |
| 05/23 | 800 | 800 | 800 | 800 | 0% | 200 | - | -9.09% | - | - |
| 05/20 | 800 | 800 | 780 | 800 | -4.76% | 1,700 | - | -9.3% | - | - |
| 05/19 | 880 | 900 | 840 | 840 | 0% | 1,900 | - | -5.51% | - | - |
| 05/18 | 840 | 840 | 840 | 840 | +3.7% | 100 | - | -6.25% | - | - |
| 05/17 | 870 | 870 | 810 | 810 | -5.81% | 1,100 | - | -10% | - | - |
| 05/16 | 900 | 990 | 860 | 860 | -1.15% | 5,900 | - | -4.76% | - | - |
| 05/13 | 870 | 870 | 870 | 870 | -3.33% | 100 | - | -3.76% | - | - |
| 05/11 | 900 | 900 | 900 | 900 | 0% | 200 | - | -0.33% | - | - |
| 05/10 | 900 | 900 | 900 | 900 | 0% | 100 | - | +0.22% | - | - |
| 05/09 | 900 | 900 | 900 | 900 | 0% | 600 | - | +1.12% | - | - |
| 05/02 | 900 | 900 | 900 | 900 | +1.12% | 400 | - | +2.04% | - | - |
| 04/28 | 890 | 890 | 890 | 890 | 0% | 100 | - | +1.14% | - | - |
| 04/25 | 890 | 890 | 890 | 890 | -1.11% | 400 | - | +0.79% | - | - |
| 04/22 | 900 | 900 | 890 | 900 | 0% | 300 | - | +1.58% | - | - |
| 04/20 | 900 | 900 | 900 | 900 | +2.27% | 100 | - | +1.35% | - | - |
| 04/19 | 870 | 880 | 870 | 880 | -2.22% | 300 | - | -1.35% | - | - |
| 04/15 | 900 | 900 | 900 | 900 | +3.45% | 200 | - | +0.45% | - | - |
| 04/11 | 870 | 870 | 870 | 870 | 0% | 100 | - | -3.33% | - | - |
| 04/08 | 870 | 870 | 870 | 870 | 0% | 100 | - | -3.87% | - | - |
| 04/07 | 870 | 870 | 870 | 870 | -3.33% | 200 | - | -4.4% | - | - |
| 04/06 | 900 | 900 | 900 | 900 | -1.1% | 100 | - | -1.53% | - | - |
| 04/05 | 910 | 910 | 910 | 910 | +1.11% | 100 | - | -0.87% | - | - |
| 04/01 | 900 | 900 | 900 | 900 | -4.26% | 200 | - | -2.17% | - | - |
| 03/31 | 950 | 950 | 880 | 940 | -1.05% | 400 | 6億6317万 | +1.84% | 16.76 | 0.73 |
| 03/30 | 950 | 950 | 950 | 950 | +11.76% | 600 | - | +2.7% | - | - |
| 03/29 | 890 | 890 | 850 | 850 | -14.14% | 500 | - | -8.11% | - | - |
| 03/28 | 990 | 990 | 990 | 990 | -1% | 100 | - | +6.45% | - | - |
| 03/25 | 1,000 | 1,000 | 1,000 | 1,000 | +5.26% | 900 | - | +7.53% | - | - |
| 03/24 | 950 | 950 | 950 | 950 | +7.95% | 600 | - | +2.37% | - | - |
| 03/23 | 900 | 900 | 880 | 880 | 0% | 200 | - | -5.38% | - | - |
| 03/22 | 900 | 900 | 880 | 880 | +2.33% | 600 | - | -5.58% | - | - |
| 03/18 | 780 | 870 | 780 | 860 | +11.69% | 400 | - | -8.22% | - | - |
| 03/17 | 750 | 860 | 750 | 770 | +10% | 600 | - | -18.26% | - | - |
| 03/16 | 700 | 700 | 700 | 700 | 0% | 100 | - | -26.16% | - | - |
| 03/15 | 850 | 850 | 700 | 700 | -17.65% | 600 | - | -26.93% | - | - |
| 03/14 | 900 | 900 | 850 | 850 | -11.46% | 900 | - | -12.01% | - | - |
| 03/11 | 970 | 1,120 | 950 | 960 | 0% | 6,100 | - | -0.93% | - | - |
| 03/10 | 960 | 960 | 960 | 960 | 0% | 100 | - | -0.72% | - | - |
| 03/09 | 960 | 960 | 960 | 960 | -4% | 100 | - | -0.62% | - | - |
| 03/08 | 1,000 | 1,000 | 990 | 1,000 | +1.01% | 300 | - | +3.73% | - | - |
| 03/07 | 990 | 990 | 990 | 990 | 0% | 100 | - | +3.13% | - | - |
| 03/04 | 990 | 990 | 990 | 990 | 0% | 300 | - | +3.45% | - | - |
| 03/03 | 990 | 990 | 990 | 990 | 0% | 100 | - | +3.77% | - | - |
| 02/28 | 990 | 990 | 990 | 990 | 0% | 300 | - | +3.99% | - | - |
| 02/25 | 1,000 | 1,000 | 980 | 990 | -1% | 700 | - | +4.43% | - | - |
| 02/24 | 950 | 1,000 | 950 | 1,000 | +4.17% | 400 | - | +5.93% | - | - |
| 02/23 | 960 | 960 | 960 | 960 | 0% | 100 | - | +1.91% | - | - |
| 02/21 | 960 | 970 | 960 | 960 | -3.03% | 400 | - | +2.13% | - | - |
| 02/18 | 970 | 990 | 950 | 990 | +3.13% | 1,000 | - | +5.77% | - | - |
| 02/17 | 970 | 970 | 960 | 960 | -2.04% | 200 | - | +2.89% | - | - |
| 02/16 | 980 | 980 | 980 | 980 | +1.03% | 800 | - | +5.26% | - | - |
| 02/15 | 970 | 970 | 970 | 970 | 0% | 500 | - | +4.53% | - | - |
| 02/14 | 1,000 | 1,150 | 970 | 970 | -2.02% | 9,600 | - | +4.75% | - | - |
| 02/10 | 950 | 990 | 950 | 990 | +5.32% | 400 | - | +6.91% | - | - |
| 02/09 | 940 | 950 | 930 | 940 | -5.05% | 1,000 | - | +1.73% | - | - |
| 02/08 | 980 | 990 | 980 | 990 | +1.02% | 300 | - | +7.14% | - | - |
| 02/07 | 970 | 1,050 | 960 | 980 | +4.26% | 1,200 | - | +6.52% | - | - |
| 02/04 | 930 | 940 | 930 | 940 | +1.08% | 600 | - | +2.62% | - | - |
| 02/03 | 920 | 930 | 920 | 930 | +1.09% | 200 | - | +1.75% | - | - |
| 02/02 | 920 | 920 | 920 | 920 | 0% | 100 | - | +0.66% | - | - |
| 01/31 | 920 | 920 | 920 | 920 | +2.22% | 100 | - | +0.88% | - | - |
| 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% | - | - |
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。
