創健社（7413）の株価チャート
2014/03/12～2014/08/29
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 | ||||||||||
| 08/29 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 300 | 10億886万 | +2.44% | 25.93 | 0.99 |
| 08/28 | 1,430 | 1,430 | 1,420 | 1,420 | +1.43% | 300 | 10億181万 | +2.01% | 25.75 | 0.98 |
| 08/27 | 1,360 | 1,410 | 1,360 | 1,400 | 0% | 600 | 9億8770万 | +0.72% | 25.39 | 0.97 |
| 08/26 | 1,430 | 1,430 | 1,400 | 1,400 | -2.1% | 300 | 9億8770万 | +0.86% | 25.39 | 0.97 |
| 08/25 | 1,370 | 1,430 | 1,370 | 1,430 | +2.88% | 800 | 10億886万 | +3.17% | 25.93 | 0.99 |
| 08/22 | 1,360 | 1,390 | 1,360 | 1,390 | 0% | 400 | 9億8064万 | +0.51% | 25.21 | 0.96 |
| 08/21 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | 9億8064万 | +0.58% | 25.21 | 0.96 |
| 08/20 | 1,380 | 1,390 | 1,370 | 1,390 | -0.71% | 400 | 9億8064万 | +0.65% | 25.21 | 0.96 |
| 08/18 | 1,360 | 1,400 | 1,360 | 1,400 | +1.45% | 400 | 9億8770万 | +1.38% | 25.39 | 0.97 |
| 08/14 | 1,350 | 1,380 | 1,350 | 1,380 | -0.72% | 200 | 9億7359万 | 0% | 25.03 | 0.96 |
| 08/11 | 1,390 | 1,390 | 1,390 | 1,390 | +0.72% | 100 | 9億8064万 | +0.72% | 25.21 | 0.96 |
| 08/08 | 1,360 | 1,380 | 1,360 | 1,380 | -2.13% | 300 | 9億7359万 | 0% | 25.03 | 0.96 |
| 08/06 | 1,410 | 1,410 | 1,410 | 1,410 | +1.44% | 100 | 9億9475万 | +2.1% | 25.57 | 0.98 |
| 08/05 | 1,360 | 1,390 | 1,360 | 1,390 | +0.72% | 300 | 9億8064万 | +0.8% | 25.21 | 0.96 |
| 08/04 | 1,410 | 1,410 | 1,380 | 1,380 | -2.13% | 300 | 9億7359万 | +0.07% | 25.03 | 0.96 |
| 08/01 | 1,380 | 1,420 | 1,370 | 1,410 | -1.4% | 700 | 9億9475万 | +2.1% | 25.57 | 0.98 |
| 07/31 | 1,410 | 1,430 | 1,380 | 1,430 | -1.38% | 600 | 10億886万 | +3.32% | 25.93 | 0.99 |
| 07/30 | 1,470 | 1,480 | 1,420 | 1,450 | +2.11% | 1,300 | 10億2297万 | +4.54% | 26.3 | 1 |
| 07/29 | 1,450 | 1,450 | 1,420 | 1,420 | -1.39% | 300 | 10億181万 | +2.97% | 25.75 | 0.98 |
| 07/28 | 1,360 | 1,530 | 1,360 | 1,440 | +5.88% | 1,300 | 10億1592万 | +4.96% | 26.12 | 1 |
| 07/25 | 1,350 | 1,360 | 1,350 | 1,360 | 0% | 500 | 9億5948万 | -0.22% | 24.66 | 0.94 |
| 07/24 | 1,370 | 1,370 | 1,330 | 1,360 | 0% | 1,100 | 9億5948万 | +0.15% | 24.66 | 0.94 |
| 07/23 | 1,350 | 1,490 | 1,350 | 1,360 | +0.74% | 5,200 | 9億5948万 | +0.67% | 24.66 | 0.94 |
| 07/22 | 1,320 | 1,350 | 1,320 | 1,350 | +1.5% | 300 | 9億5242万 | +0.3% | 24.48 | 0.93 |
| 07/18 | 1,330 | 1,330 | 1,330 | 1,330 | -1.48% | 200 | 9億3831万 | -0.89% | 24.12 | 0.92 |
| 07/17 | 1,380 | 1,380 | 1,330 | 1,350 | 0% | 1,200 | 9億5242万 | +0.9% | 24.48 | 0.93 |
| 07/16 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 9億5242万 | +1.2% | 24.48 | 0.93 |
| 07/15 | 1,400 | 1,400 | 1,340 | 1,350 | -1.46% | 500 | 9億5242万 | +1.43% | 24.48 | 0.93 |
| 07/14 | 1,340 | 1,370 | 1,340 | 1,370 | +2.24% | 400 | 9億6653万 | +3.16% | 24.85 | 0.95 |
| 07/11 | 1,360 | 1,360 | 1,340 | 1,340 | -2.19% | 700 | 9億4537万 | +1.28% | 24.3 | 0.93 |
| 07/10 | 1,380 | 1,380 | 1,370 | 1,370 | 0% | 200 | 9億6653万 | +3.79% | 24.85 | 0.95 |
| 07/09 | 1,400 | 1,410 | 1,370 | 1,370 | -0.72% | 700 | 9億6653万 | +4.1% | 24.85 | 0.95 |
| 07/08 | 1,370 | 1,380 | 1,370 | 1,380 | 0% | 300 | 9億7359万 | +5.26% | 25.03 | 0.96 |
| 07/07 | 1,380 | 1,390 | 1,380 | 1,380 | 0% | 500 | 9億7359万 | +5.59% | 25.03 | 0.96 |
| 07/04 | 1,400 | 1,400 | 1,380 | 1,380 | -1.43% | 400 | 9億7359万 | +5.99% | 25.03 | 0.96 |
| 07/03 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 500 | 9億8770万 | +8.19% | 25.39 | 0.97 |
| 07/02 | 1,410 | 1,640 | 1,390 | 1,390 | +1.46% | 10,600 | 9億8064万 | +7.84% | 25.21 | 0.96 |
| 07/01 | 1,390 | 1,390 | 1,370 | 1,370 | -1.44% | 600 | 9億6653万 | +7.03% | 24.85 | 0.95 |
| 06/30 | 1,440 | 1,440 | 1,390 | 1,390 | -2.8% | 300 | 9億8064万 | +9.36% | 25.21 | 0.96 |
| 06/27 | 1,470 | 1,470 | 1,400 | 1,430 | -4.03% | 1,400 | 10億886万 | +13.04% | 25.93 | 0.99 |
| 06/26 | 1,500 | 1,540 | 1,390 | 1,490 | 0% | 3,400 | 10億5119万 | +18.73% | 27.02 | 1.03 |
| 06/25 | 1,310 | 1,700 | 1,310 | 1,490 | +18.25% | 29,100 | 10億5119万 | +19.58% | 27.02 | 1.03 |
| 06/24 | 1,240 | 1,260 | 1,240 | 1,260 | +2.44% | 500 | 8億8893万 | +2.02% | 22.85 | 0.87 |
| 06/23 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 100 | 8億6776万 | -0.4% | 22.31 | 0.85 |
| 06/20 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 600 | 8億6776万 | -0.32% | 22.31 | 0.85 |
| 06/19 | 1,240 | 1,240 | 1,210 | 1,220 | +1.67% | 1,400 | 8億6071万 | -1.13% | 22.13 | 0.84 |
| 06/18 | 1,200 | 1,200 | 1,200 | 1,200 | -3.23% | 200 | 8億4660万 | -2.76% | 21.76 | 0.83 |
| 06/17 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 200 | 8億7482万 | +0.32% | 22.49 | 0.86 |
| 06/16 | 1,230 | 1,250 | 1,200 | 1,250 | +1.63% | 300 | 8億8187万 | +0.97% | 22.67 | 0.87 |
| 06/12 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 200 | 8億6776万 | -0.81% | 22.31 | 0.85 |
| 06/09 | 1,250 | 1,250 | 1,240 | 1,240 | -3.13% | 200 | 8億7482万 | -0.08% | 22.49 | 0.86 |
| 06/06 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | 9億304万 | +3.06% | 23.21 | 0.89 |
| 06/04 | 1,200 | 1,280 | 1,200 | 1,280 | +4.07% | 1,500 | 9億304万 | +3.23% | 23.21 | 0.89 |
| 06/03 | 1,230 | 1,230 | 1,230 | 1,230 | -2.38% | 100 | 8億6776万 | -0.81% | 22.31 | 0.85 |
| 06/02 | 1,250 | 1,260 | 1,250 | 1,260 | -1.56% | 300 | 8億8893万 | +1.45% | 22.85 | 0.87 |
| 05/30 | 1,270 | 1,290 | 1,270 | 1,280 | +2.4% | 500 | 9億304万 | +3.23% | 23.21 | 0.89 |
| 05/29 | 1,250 | 1,250 | 1,250 | 1,250 | -2.34% | 100 | 8億8187万 | +0.81% | 22.67 | 0.87 |
| 05/28 | 1,290 | 1,290 | 1,280 | 1,280 | +1.59% | 200 | 9億304万 | +3.39% | 23.21 | 0.89 |
| 05/27 | 1,230 | 1,280 | 1,230 | 1,260 | +6.78% | 500 | 8億8893万 | +1.94% | 22.85 | 0.87 |
| 05/26 | 1,260 | 1,260 | 1,180 | 1,180 | -6.35% | 700 | 8億3249万 | -4.61% | 21.4 | 0.82 |
| 05/23 | 1,200 | 1,260 | 1,200 | 1,260 | +7.69% | 300 | 8億8893万 | +1.45% | 22.85 | 0.87 |
| 05/22 | 1,170 | 1,170 | 1,170 | 1,170 | +2.63% | 200 | 8億2543万 | -6.17% | 21.22 | 0.81 |
| 05/21 | 1,220 | 1,220 | 1,130 | 1,140 | -8.06% | 1,000 | 8億427万 | -8.95% | 20.67 | 0.79 |
| 05/20 | 1,240 | 1,240 | 1,240 | 1,240 | +4.2% | 100 | 8億7482万 | -1.51% | 22.49 | 0.86 |
| 05/19 | 1,220 | 1,220 | 1,190 | 1,190 | -5.56% | 500 | 8億3954万 | -5.71% | 21.58 | 0.82 |
| 05/16 | 1,210 | 1,260 | 1,210 | 1,260 | +3.28% | 200 | 8億8893万 | -0.63% | 22.85 | 0.87 |
| 05/15 | 1,220 | 1,220 | 1,220 | 1,220 | -3.17% | 200 | 8億6071万 | -4.31% | 22.13 | 0.84 |
| 05/14 | 1,260 | 1,260 | 1,260 | 1,260 | +4.13% | 200 | 8億8893万 | -1.72% | 22.85 | 0.87 |
| 05/12 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | 8億5365万 | -6.06% | 21.94 | 0.84 |
| 05/09 | 1,210 | 1,210 | 1,210 | 1,210 | -0.82% | 100 | 8億5365万 | -6.49% | 21.94 | 0.84 |
| 05/08 | 1,220 | 1,220 | 1,220 | 1,220 | -3.17% | 100 | 8億6071万 | -6.15% | 22.13 | 0.84 |
| 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 |
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。
