創健社（7413）の株価チャート
2013/07/22～2014/01/22
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 | |||||||||
| 2014 | ||||||||||
| 01/22 | 1,560 | 1,560 | 1,490 | 1,500 | -3.23% | 1,900 | 10億5825万 | +2.6% | 110.74 | 1.08 |
| 01/21 | 1,570 | 1,570 | 1,550 | 1,550 | -0.64% | 1,000 | 10億9352万 | +6.24% | 114.44 | 1.11 |
| 01/20 | 1,530 | 1,600 | 1,530 | 1,560 | +3.31% | 1,500 | 11億58万 | +7.14% | 115.17 | 1.12 |
| 01/17 | 1,530 | 1,530 | 1,510 | 1,510 | -0.66% | 700 | 10億6530万 | +3.99% | 111.48 | 1.08 |
| 01/16 | 1,550 | 1,580 | 1,520 | 1,520 | 0% | 800 | 10億7236万 | +4.83% | 112.22 | 1.09 |
| 01/15 | 1,500 | 1,530 | 1,440 | 1,520 | +4.83% | 1,400 | 10億7236万 | +4.83% | 112.22 | 1.09 |
| 01/14 | 1,470 | 1,660 | 1,450 | 1,450 | +1.4% | 8,300 | 10億2297万 | 0% | 107.05 | 1.04 |
| 01/10 | 1,450 | 1,450 | 1,430 | 1,430 | -2.05% | 200 | 10億886万 | -1.52% | 105.58 | 1.03 |
| 01/09 | 1,440 | 1,470 | 1,440 | 1,460 | -0.68% | 400 | 10億3003万 | +0.48% | 107.79 | 1.05 |
| 01/07 | 1,440 | 1,470 | 1,440 | 1,470 | +2.8% | 500 | 10億3708万 | +1.1% | 108.53 | 1.06 |
| 01/06 | 1,500 | 1,500 | 1,430 | 1,430 | -7.14% | 2,000 | 10億886万 | -1.79% | 105.58 | 1.03 |
| 2013 | ||||||||||
| 12/30 | 1,590 | 1,660 | 1,460 | 1,540 | 0% | 5,600 | 10億8647万 | +5.48% | 113.7 | 1.11 |
| 12/27 | 1,430 | 1,670 | 1,430 | 1,540 | +8.45% | 13,200 | 10億8647万 | +5.34% | 113.7 | 1.11 |
| 12/26 | 1,370 | 1,420 | 1,370 | 1,420 | +5.97% | 1,300 | 10億181万 | -2.87% | 104.84 | 1.02 |
| 12/25 | 1,370 | 1,370 | 1,340 | 1,340 | -1.47% | 1,400 | 9億4537万 | -8.84% | 98.93 | 0.96 |
| 12/24 | 1,370 | 1,390 | 1,360 | 1,360 | -0.73% | 1,000 | 9億5948万 | -8.48% | 100.41 | 0.98 |
| 12/20 | 1,360 | 1,390 | 1,360 | 1,370 | +0.74% | 800 | 9億6653万 | -9.63% | 101.15 | 0.98 |
| 12/19 | 1,410 | 1,410 | 1,360 | 1,360 | -2.86% | 400 | 9億5948万 | -11.29% | 100.41 | 0.98 |
| 12/18 | 1,390 | 1,430 | 1,390 | 1,400 | -2.78% | 1,100 | 9億8770万 | -8.5% | 103.36 | 1.01 |
| 12/17 | 1,450 | 1,450 | 1,380 | 1,440 | +0.7% | 1,500 | 10億1592万 | -5.76% | 106.31 | 1.03 |
| 12/16 | 1,450 | 1,450 | 1,430 | 1,430 | -2.05% | 300 | 10億886万 | -6.29% | 105.58 | 1.03 |
| 12/13 | 1,470 | 1,470 | 1,420 | 1,460 | -2.01% | 700 | 10億3003万 | -4.14% | 107.79 | 1.05 |
| 12/12 | 1,500 | 1,510 | 1,460 | 1,490 | 0% | 400 | 10億5119万 | -2.1% | 110.01 | 1.07 |
| 12/11 | 1,520 | 1,520 | 1,480 | 1,490 | -0.67% | 900 | 10億5119万 | -1.84% | 110.01 | 1.07 |
| 12/10 | 1,450 | 1,500 | 1,450 | 1,500 | +4.17% | 2,400 | 10億5825万 | -0.99% | 110.74 | 1.08 |
| 12/09 | 1,480 | 1,500 | 1,410 | 1,440 | -2.04% | 2,500 | 10億1592万 | -4.7% | 106.31 | 1.03 |
| 12/06 | 1,440 | 1,470 | 1,440 | 1,470 | +1.38% | 1,600 | 10億3708万 | -2.58% | 108.53 | 1.06 |
| 12/05 | 1,480 | 1,500 | 1,450 | 1,450 | -2.03% | 1,600 | 10億2297万 | -4.04% | 107.05 | 1.04 |
| 12/04 | 1,500 | 1,500 | 1,480 | 1,480 | -1.99% | 600 | 10億4414万 | -2.5% | 109.27 | 1.06 |
| 12/03 | 1,520 | 1,520 | 1,500 | 1,510 | 0% | 1,200 | 10億6530万 | -0.98% | 111.48 | 1.08 |
| 12/02 | 1,490 | 1,510 | 1,490 | 1,510 | +0.67% | 700 | 10億6530万 | -1.37% | 111.48 | 1.08 |
| 11/29 | 1,490 | 1,500 | 1,470 | 1,500 | +2.04% | 1,200 | 10億5825万 | -2.72% | 110.74 | 1.08 |
| 11/28 | 1,480 | 1,480 | 1,450 | 1,470 | -1.34% | 1,700 | 10億3708万 | -5.47% | 108.53 | 1.06 |
| 11/27 | 1,480 | 1,490 | 1,470 | 1,490 | -1.32% | 600 | 10億5119万 | -4.91% | 110.01 | 1.07 |
| 11/26 | 1,500 | 1,510 | 1,500 | 1,510 | -1.31% | 1,600 | 10億6530万 | -4.25% | 111.48 | 1.08 |
| 11/25 | 1,580 | 1,620 | 1,500 | 1,530 | -3.16% | 4,300 | 10億7941万 | -3.77% | 112.96 | 1.1 |
| 11/22 | 1,610 | 1,620 | 1,570 | 1,580 | +1.28% | 2,800 | 11億1469万 | -1.43% | 116.65 | 1.14 |
| 11/21 | 1,640 | 1,640 | 1,550 | 1,560 | -3.11% | 6,000 | 11億58万 | -3.53% | 115.17 | 1.12 |
| 11/20 | 1,750 | 1,800 | 1,590 | 1,610 | -8% | 10,000 | 11億3585万 | -1.17% | 118.87 | 1.16 |
| 11/19 | 1,840 | 1,860 | 1,740 | 1,750 | -16.67% | 16,900 | 12億3462万 | +6% | 129.2 | 1.26 |
| 11/18 | 2,280 | 2,280 | 2,020 | 2,100 | +17.32% | 56,000 | 14億8155万 | +25.6% | 155.04 | 1.51 |
| 11/15 | 1,290 | 1,790 | 1,280 | 1,790 | +38.76% | 62,800 | 12億6284万 | +7.9% | 132.15 | 1.29 |
| 11/14 | 1,300 | 1,330 | 1,280 | 1,290 | -3.73% | 1,600 | 9億1009万 | -21.29% | 95.24 | 0.93 |
| 11/13 | 1,370 | 1,370 | 1,340 | 1,340 | -3.6% | 700 | 9億4537万 | -18.69% | 98.93 | 0.96 |
| 11/12 | 1,310 | 1,390 | 1,250 | 1,390 | +2.21% | 2,700 | 9億8064万 | -15.04% | 102.62 | 1 |
| 11/11 | 1,390 | 1,460 | 1,350 | 1,360 | -4.9% | 2,700 | 9億5948万 | -16.15% | 100.41 | 0.98 |
| 11/08 | 1,450 | 1,460 | 1,400 | 1,430 | +2.14% | 1,100 | 10億886万 | -11.18% | 105.58 | 1.03 |
| 11/07 | 1,420 | 1,430 | 1,380 | 1,400 | -1.41% | 600 | 9億8770万 | -12.28% | 103.36 | 1.01 |
| 11/06 | 1,370 | 1,420 | 1,370 | 1,420 | +1.43% | 1,100 | 10億181万 | -10.24% | 104.84 | 1.02 |
| 11/05 | 1,400 | 1,400 | 1,360 | 1,400 | +1.45% | 1,200 | 9億8770万 | -10.66% | 103.36 | 1.01 |
| 11/01 | 1,570 | 1,730 | 1,270 | 1,380 | -9.8% | 9,700 | 9億7359万 | -11.14% | 101.88 | 0.99 |
| 10/31 | 1,560 | 1,570 | 1,530 | 1,530 | -5.56% | 2,800 | 10億7941万 | -0.65% | 112.96 | 1.1 |
| 10/30 | 1,660 | 1,660 | 1,600 | 1,620 | -2.41% | 1,300 | 11億4291万 | +6.51% | 119.6 | 1.16 |
| 10/29 | 1,670 | 1,670 | 1,660 | 1,660 | +0.61% | 1,100 | 11億7113万 | +10.81% | 122.56 | 1.19 |
| 10/28 | 1,700 | 1,700 | 1,630 | 1,650 | -8.33% | 3,800 | 11億6407万 | +12.09% | 121.82 | 1.19 |
| 10/25 | 1,800 | 1,800 | 1,780 | 1,800 | -1.1% | 1,400 | 12億6990万 | +24.31% | 132.89 | 1.29 |
| 10/24 | 1,780 | 1,820 | 1,760 | 1,820 | +3.41% | 1,200 | 12億8401万 | +28.44% | 134.37 | 1.31 |
| 10/23 | 1,770 | 1,790 | 1,760 | 1,760 | +0.57% | 1,600 | 12億4168万 | +27.08% | 129.94 | 1.26 |
| 10/22 | 1,840 | 1,880 | 1,740 | 1,750 | -4.89% | 2,900 | 12億3462万 | +29.06% | 129.2 | 1.26 |
| 10/21 | 1,850 | 1,890 | 1,800 | 1,840 | 0% | 3,400 | 12億9812万 | +38.66% | 135.85 | 1.32 |
| 10/18 | 1,950 | 1,960 | 1,810 | 1,840 | -4.66% | 4,900 | 12億9812万 | +42.08% | 135.85 | 1.32 |
| 10/17 | 1,960 | 2,280 | 1,890 | 1,930 | +3.76% | 15,800 | 13億6161万 | +52.93% | 142.49 | 1.39 |
| 10/16 | 2,010 | 2,010 | 1,850 | 1,860 | -13.89% | 19,500 | 13億1223万 | +51.71% | 137.32 | 1.34 |
| 10/15 | 2,570 | 2,570 | 1,960 | 2,160 | -5.26% | 35,900 | 15億2388万 | +80.75% | 159.47 | 1.55 |
| 10/11 | 2,270 | 2,280 | 2,040 | 2,280 | +28.09% | 40,700 | 16億854万 | +97.92% | 168.33 | 1.64 |
| 10/10 | 1,310 | 1,780 | 1,310 | 1,780 | +39.06% | 38,100 | 12億5579万 | +61.23% | 131.42 | 1.28 |
| 10/09 | 1,380 | 1,460 | 1,270 | 1,280 | -16.34% | 16,900 | 9億304万 | +19.18% | 94.5 | 0.92 |
| 10/08 | 1,070 | 1,530 | 1,050 | 1,530 | +48.54% | 9,600 | 10億7941万 | +43.8% | 112.96 | 1.1 |
| 10/07 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 100 | 7億2666万 | -1.34% | 76.04 | 0.74 |
| 10/03 | 1,040 | 1,040 | 1,040 | 1,040 | -1.89% | 100 | 7億3372万 | -0.29% | 76.78 | 0.75 |
| 10/01 | 1,060 | 1,090 | 1,060 | 1,060 | -2.75% | 300 | 7億4783万 | +1.53% | 78.26 | 0.76 |
| 09/30 | 1,090 | 1,090 | 1,090 | 1,090 | +3.81% | 100 | 7億6899万 | +4.61% | 80.48 | 0.78 |
| 09/27 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 200 | 7億4077万 | +1.06% | 77.53 | 0.75 |
| 09/26 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 100 | 7億3372万 | +0.1% | 76.79 | 0.75 |
| 09/25 | 1,030 | 1,050 | 1,030 | 1,050 | 0% | 600 | 7億4077万 | +1.06% | 77.53 | 0.75 |
| 09/24 | 1,050 | 1,050 | 1,020 | 1,050 | -0.94% | 700 | 7億4077万 | +1.25% | 77.53 | 0.75 |
| 09/20 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 100 | 7億4783万 | +2.42% | 78.26 | 0.76 |
| 09/17 | 1,050 | 1,050 | 1,050 | 1,050 | +3.96% | 200 | 7億4077万 | +1.55% | 77.53 | 0.75 |
| 09/13 | 1,010 | 1,010 | 1,010 | 1,010 | -1.94% | 100 | 7億1255万 | -2.04% | 74.57 | 0.73 |
| 09/11 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 200 | 7億2666万 | -0.1% | 76.05 | 0.74 |
| 09/09 | 1,120 | 1,120 | 1,040 | 1,040 | +1.96% | 200 | 7億3372万 | +0.97% | 76.79 | 0.75 |
| 09/05 | 1,040 | 1,040 | 1,020 | 1,020 | 0% | 300 | 7億1961万 | -0.87% | 75.31 | 0.73 |
| 09/03 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 100 | 7億1961万 | -0.78% | 75.31 | 0.73 |
| 09/02 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 100 | 7億2666万 | +0.29% | 76.05 | 0.74 |
| 08/30 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 100 | 7億3372万 | +1.27% | 76.79 | 0.75 |
| 08/29 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | 7億2666万 | +0.59% | 76.05 | 0.74 |
| 08/28 | 1,020 | 1,020 | 1,020 | 1,020 | -6.42% | 100 | 7億1961万 | -0.2% | 75.31 | 0.73 |
| 08/27 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 7億6899万 | +6.76% | 80.48 | 0.78 |
| 08/26 | 1,090 | 1,090 | 1,090 | 1,090 | +2.83% | 500 | 7億6899万 | +7.18% | 80.48 | 0.78 |
| 08/23 | 1,060 | 1,060 | 1,060 | 1,060 | +2.91% | 300 | 7億4783万 | +4.54% | 78.26 | 0.76 |
| 08/15 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 7億2666万 | +1.38% | 76.05 | 0.74 |
| 08/13 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 7億2666万 | +1.28% | 76.05 | 0.74 |
| 08/09 | 1,030 | 1,030 | 1,030 | 1,030 | +1.98% | 100 | 7億2666万 | +1.18% | 76.05 | 0.74 |
| 08/02 | 1,010 | 1,010 | 1,010 | 1,010 | -4.72% | 200 | 7億1255万 | -1.08% | 74.57 | 0.73 |
| 07/31 | 1,060 | 1,060 | 1,060 | 1,060 | +4.95% | 100 | 7億4783万 | +3.41% | 78.26 | 0.76 |
| 07/29 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 100 | 7億1255万 | -1.56% | 74.57 | 0.73 |
| 07/25 | 1,040 | 1,040 | 1,010 | 1,020 | -3.77% | 800 | 7億1961万 | -0.87% | 75.31 | 0.73 |
| 07/24 | 1,020 | 1,060 | 1,020 | 1,060 | +1.92% | 500 | 7億4783万 | +2.71% | 78.26 | 0.76 |
| 07/23 | 1,000 | 1,040 | 1,000 | 1,040 | +4% | 200 | 7億3372万 | +0.48% | 76.79 | 0.75 |
| 07/22 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 7億550万 | -3.66% | 73.83 | 0.72 |
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。
