創健社（7413）の株価チャート
2013/11/15～2014/05/07
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 | |||||||||
| 2014 | ||||||||||
| 05/07 | 1,260 | 1,260 | 1,260 | 1,260 | -3.08% | 100 | 8億8893万 | -3.45% | 22.85 | 0.87 |
| 04/30 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | 9億1715万 | -0.69% | 23.58 | 0.9 |
| 04/28 | 1,300 | 1,300 | 1,300 | 1,300 | +4% | 100 | 9億1715万 | -0.84% | 23.58 | 0.9 |
| 04/25 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 300 | 8億8187万 | -4.87% | 22.67 | 0.87 |
| 04/24 | 1,290 | 1,290 | 1,250 | 1,250 | +0.81% | 200 | 8億8187万 | -5.23% | 22.67 | 0.87 |
| 04/23 | 1,270 | 1,270 | 1,240 | 1,240 | -3.88% | 200 | 8億7482万 | -6.42% | 22.49 | 0.86 |
| 04/21 | 1,250 | 1,290 | 1,250 | 1,290 | +1.57% | 300 | 9億1009万 | -3.01% | 23.4 | 0.89 |
| 04/18 | 1,220 | 1,270 | 1,220 | 1,270 | +4.1% | 200 | 8億9598万 | -4.73% | 23.03 | 0.88 |
| 04/17 | 1,220 | 1,220 | 1,220 | 1,220 | -3.17% | 100 | 8億6071万 | -8.82% | 22.13 | 0.84 |
| 04/11 | 1,270 | 1,270 | 1,260 | 1,260 | +3.28% | 200 | 8億8893万 | -6.11% | 22.85 | 0.87 |
| 04/10 | 1,220 | 1,270 | 1,220 | 1,220 | +0.83% | 300 | 8億6071万 | -9.23% | 22.13 | 0.84 |
| 04/09 | 1,210 | 1,210 | 1,210 | 1,210 | -6.2% | 100 | 8億5365万 | -10.24% | 21.94 | 0.84 |
| 04/08 | 1,330 | 1,330 | 1,290 | 1,290 | -2.27% | 300 | 9億1009万 | -4.66% | 23.4 | 0.89 |
| 04/04 | 1,320 | 1,320 | 1,320 | 1,320 | -3.65% | 300 | 9億3126万 | -2.58% | 23.94 | 0.91 |
| 04/02 | 1,240 | 1,370 | 1,240 | 1,370 | +6.2% | 600 | 9億6653万 | +1.03% | 24.85 | 0.95 |
| 04/01 | 1,290 | 1,290 | 1,290 | 1,290 | -2.27% | 100 | 9億1009万 | -4.8% | 23.4 | 0.89 |
| 03/31 | 1,330 | 1,330 | 1,320 | 1,320 | -0.75% | 200 | 9億3126万 | -2.8% | 97.45 | 0.95 |
| 03/28 | 1,330 | 1,330 | 1,330 | 1,330 | -0.75% | 100 | 9億3831万 | -2.13% | 98.19 | 0.96 |
| 03/27 | 1,280 | 1,340 | 1,280 | 1,340 | -6.29% | 700 | 9億4537万 | -1.54% | 98.93 | 0.96 |
| 03/26 | 1,400 | 1,460 | 1,350 | 1,430 | +2.14% | 700 | 10億886万 | +5.15% | 105.58 | 1.03 |
| 03/25 | 1,430 | 1,430 | 1,400 | 1,400 | +0.72% | 700 | 9億8770万 | +3.24% | 103.36 | 1.01 |
| 03/24 | 1,390 | 1,390 | 1,390 | 1,390 | +0.72% | 200 | 9億8064万 | +2.51% | 102.62 | 1 |
| 03/20 | 1,370 | 1,380 | 1,370 | 1,380 | +2.22% | 200 | 9億7359万 | +1.92% | 101.88 | 0.99 |
| 03/19 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | 9億5242万 | -0.22% | 99.67 | 0.97 |
| 03/18 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 9億5242万 | -0.3% | 99.67 | 0.97 |
| 03/17 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | 9億5242万 | -0.3% | 99.67 | 0.97 |
| 03/14 | 1,380 | 1,380 | 1,350 | 1,350 | -2.17% | 700 | 9億5242万 | 0% | 99.67 | 0.97 |
| 03/13 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 100 | 9億7359万 | +1.92% | 101.88 | 0.99 |
| 03/12 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 100 | 9億7359万 | +1.62% | 101.88 | 0.99 |
| 03/11 | 1,400 | 1,400 | 1,400 | 1,400 | +2.94% | 200 | 9億8770万 | +2.94% | 103.36 | 1.01 |
| 03/07 | 1,420 | 1,420 | 1,350 | 1,360 | 0% | 700 | 9億5948万 | -0.22% | 100.41 | 0.98 |
| 03/06 | 1,360 | 1,360 | 1,360 | 1,360 | -2.16% | 100 | 9億5948万 | -0.44% | 100.41 | 0.98 |
| 03/05 | 1,420 | 1,420 | 1,390 | 1,390 | +5.3% | 400 | 9億8064万 | +1.39% | 102.62 | 1 |
| 03/04 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 100 | 9億3126万 | -4% | 97.45 | 0.95 |
| 03/03 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 100 | 9億3126万 | -4.49% | 97.45 | 0.95 |
| 02/28 | 1,360 | 1,360 | 1,320 | 1,320 | -1.49% | 800 | 9億3126万 | -5.17% | 97.45 | 0.95 |
| 02/27 | 1,350 | 1,350 | 1,340 | 1,340 | +0.75% | 700 | 9億4537万 | -4.35% | 98.93 | 0.96 |
| 02/26 | 1,330 | 1,330 | 1,330 | 1,330 | -0.75% | 100 | 9億3831万 | -5.54% | 98.19 | 0.96 |
| 02/25 | 1,400 | 1,540 | 1,310 | 1,340 | -1.47% | 5,600 | 9億4537万 | -5.37% | 98.93 | 0.96 |
| 02/24 | 1,390 | 1,390 | 1,360 | 1,360 | 0% | 300 | 9億5948万 | -4.43% | 100.41 | 0.98 |
| 02/21 | 1,360 | 1,360 | 1,360 | 1,360 | +0.74% | 100 | 9億5948万 | -4.63% | 100.41 | 0.98 |
| 02/20 | 1,370 | 1,370 | 1,350 | 1,350 | -1.46% | 200 | 9億5242万 | -5.53% | 99.67 | 0.97 |
| 02/18 | 1,370 | 1,370 | 1,370 | 1,370 | +3.79% | 100 | 9億6653万 | -4.46% | 101.15 | 0.98 |
| 02/14 | 1,320 | 1,320 | 1,320 | 1,320 | -1.49% | 100 | 9億3126万 | -8.21% | 97.45 | 0.95 |
| 02/13 | 1,340 | 1,340 | 1,340 | 1,340 | -3.6% | 100 | 9億4537万 | -7.07% | 98.93 | 0.96 |
| 02/12 | 1,420 | 1,430 | 1,370 | 1,390 | +2.96% | 400 | 9億8064万 | -4.14% | 102.62 | 1 |
| 02/10 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 9億5242万 | -7.28% | 99.67 | 0.97 |
| 02/07 | 1,320 | 1,350 | 1,320 | 1,350 | -0.74% | 800 | 9億5242万 | -7.47% | 99.67 | 0.97 |
| 02/06 | 1,350 | 1,360 | 1,350 | 1,360 | 0% | 400 | 9億5948万 | -6.72% | 100.41 | 0.98 |
| 02/05 | 1,260 | 1,370 | 1,260 | 1,360 | +7.94% | 800 | 9億5948万 | -6.72% | 100.41 | 0.98 |
| 02/04 | 1,350 | 1,350 | 1,140 | 1,260 | -11.89% | 2,100 | 8億8893万 | -13.64% | 93.02 | 0.91 |
| 02/03 | 1,480 | 1,480 | 1,380 | 1,430 | -3.38% | 1,000 | 10億886万 | -2.26% | 105.58 | 1.03 |
| 01/31 | 1,480 | 1,480 | 1,480 | 1,480 | +2.78% | 100 | 10億4414万 | +1.23% | 109.27 | 1.06 |
| 01/30 | 1,440 | 1,440 | 1,440 | 1,440 | -2.7% | 300 | 10億1592万 | -1.37% | 106.31 | 1.03 |
| 01/29 | 1,420 | 1,480 | 1,420 | 1,480 | +3.5% | 600 | 10億4414万 | +1.37% | 109.27 | 1.06 |
| 01/27 | 1,430 | 1,450 | 1,430 | 1,430 | -3.38% | 1,900 | 10億886万 | -1.99% | 105.58 | 1.03 |
| 01/24 | 1,480 | 1,480 | 1,480 | 1,480 | -1.33% | 700 | 10億4414万 | +1.3% | 109.27 | 1.06 |
| 01/23 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 400 | 10億5825万 | +2.6% | 110.74 | 1.08 |
| 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 |
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。
