創健社（7413）の株価チャート
2015/08/27～2016/03/22
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 | |||||||||
| 2016 | ||||||||||
| 03/22 | 1,900 | 1,900 | 1,900 | 1,900 | +1.6% | 1,000 | 13億4045万 | +4.28% | 23.62 | 1.27 |
| 03/18 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 400 | 13億1928万 | +2.86% | 23.25 | 1.25 |
| 03/17 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 300 | 13億1928万 | +3.09% | 23.25 | 1.25 |
| 03/14 | 1,900 | 1,900 | 1,870 | 1,870 | +0.54% | 200 | 13億1928万 | +3.43% | 23.25 | 1.25 |
| 03/11 | 1,860 | 1,900 | 1,860 | 1,860 | 0% | 700 | 13億1223万 | +3.05% | 23.12 | 1.24 |
| 03/10 | 1,880 | 1,890 | 1,860 | 1,860 | -1.06% | 400 | 13億1223万 | +3.22% | 23.12 | 1.24 |
| 03/08 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 100 | 13億2634万 | +4.56% | 23.37 | 1.26 |
| 03/07 | 1,870 | 1,880 | 1,870 | 1,880 | +1.08% | 300 | 13億2634万 | +4.74% | 23.37 | 1.26 |
| 02/29 | 1,890 | 1,890 | 1,860 | 1,860 | +1.09% | 400 | 13億1223万 | +3.79% | 23.12 | 1.24 |
| 02/25 | 1,850 | 1,850 | 1,820 | 1,840 | 0% | 600 | 12億9812万 | +2.79% | 22.87 | 1.23 |
| 02/24 | 1,850 | 1,850 | 1,840 | 1,840 | +2.22% | 400 | 12億9812万 | +2.85% | 22.87 | 1.23 |
| 02/19 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 100 | 12億6990万 | +0.67% | 22.38 | 1.2 |
| 02/18 | 1,780 | 1,780 | 1,780 | 1,780 | +4.71% | 300 | 12億5579万 | -0.61% | 22.13 | 1.19 |
| 02/17 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 100 | 11億9935万 | -5.13% | 21.13 | 1.14 |
| 02/16 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 12億1346万 | -4.23% | 21.38 | 1.15 |
| 02/15 | 1,780 | 1,780 | 1,700 | 1,720 | -1.71% | 600 | 12億1346万 | -4.39% | 21.38 | 1.15 |
| 02/12 | 1,780 | 1,780 | 1,750 | 1,750 | -2.78% | 500 | 12億3462万 | -2.89% | 21.76 | 1.17 |
| 02/10 | 1,800 | 1,800 | 1,790 | 1,800 | 0% | 400 | 12億6990万 | -0.28% | 22.38 | 1.2 |
| 02/09 | 1,800 | 1,800 | 1,800 | 1,800 | -1.64% | 200 | 12億6990万 | -0.28% | 22.38 | 1.2 |
| 02/05 | 1,830 | 1,830 | 1,800 | 1,830 | -1.08% | 400 | 12億9106万 | +1.33% | 22.75 | 1.22 |
| 02/04 | 1,830 | 1,850 | 1,830 | 1,850 | +0.54% | 200 | 13億517万 | +2.44% | 23 | 1.24 |
| 02/03 | 1,840 | 1,840 | 1,840 | 1,840 | +0.55% | 300 | 12億9812万 | +2% | 22.87 | 1.23 |
| 02/02 | 1,830 | 1,830 | 1,830 | 1,830 | +2.81% | 400 | 12億9106万 | +1.44% | 22.75 | 1.22 |
| 01/29 | 1,780 | 1,780 | 1,780 | 1,780 | -2.73% | 100 | 12億5579万 | -1.39% | 22.13 | 1.19 |
| 01/26 | 1,830 | 1,830 | 1,830 | 1,830 | +1.67% | 300 | 12億9106万 | +1.33% | 22.75 | 1.22 |
| 01/25 | 1,800 | 1,800 | 1,800 | 1,800 | +1.69% | 200 | 12億6990万 | -0.39% | 22.38 | 1.2 |
| 01/22 | 1,780 | 1,780 | 1,770 | 1,770 | +3.51% | 200 | 12億4873万 | -2.16% | 22 | 1.18 |
| 01/21 | 1,750 | 1,750 | 1,710 | 1,710 | -5% | 600 | 12億640万 | -5.52% | 21.26 | 1.14 |
| 01/20 | 1,770 | 1,800 | 1,770 | 1,800 | +0.56% | 400 | 12億6990万 | -0.83% | 22.38 | 1.2 |
| 01/15 | 1,790 | 1,790 | 1,790 | 1,790 | +1.7% | 100 | 12億6284万 | -1.54% | 22.25 | 1.2 |
| 01/14 | 1,760 | 1,760 | 1,760 | 1,760 | -2.22% | 100 | 12億4168万 | -3.3% | 21.88 | 1.18 |
| 01/12 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 12億6990万 | -1.26% | 22.38 | 1.2 |
| 01/08 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 400 | 12億6990万 | -1.48% | 22.38 | 1.2 |
| 01/07 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | 12億7695万 | -0.98% | 22.5 | 1.21 |
| 01/05 | 1,820 | 1,820 | 1,810 | 1,810 | 0% | 500 | 12億7695万 | -1.09% | 22.5 | 1.21 |
| 01/04 | 1,820 | 1,820 | 1,810 | 1,810 | -4.23% | 600 | 12億7695万 | -1.09% | 22.5 | 1.21 |
| 2015 | ||||||||||
| 12/30 | 1,890 | 1,890 | 1,890 | 1,890 | +5% | 100 | 13億3339万 | +3.28% | 23.5 | 1.26 |
| 12/29 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 12億6990万 | -1.53% | 22.38 | 1.2 |
| 12/28 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 12億6990万 | -1.53% | 22.38 | 1.2 |
| 12/25 | 1,790 | 1,800 | 1,790 | 1,800 | +0.56% | 900 | 12億6990万 | -1.59% | 22.38 | 1.2 |
| 12/24 | 1,810 | 1,820 | 1,790 | 1,790 | -1.65% | 800 | 12億6284万 | -2.13% | 22.25 | 1.2 |
| 12/22 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 300 | 12億8401万 | -0.6% | 22.63 | 1.22 |
| 12/21 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 500 | 12億7695万 | -1.09% | 22.5 | 1.21 |
| 12/18 | 1,860 | 1,860 | 1,810 | 1,810 | -1.09% | 200 | 12億7695万 | -1.2% | 22.5 | 1.21 |
| 12/17 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 200 | 12億9106万 | -0.05% | 22.75 | 1.22 |
| 12/16 | 1,820 | 1,820 | 1,820 | 1,820 | -0.55% | 100 | 12億8401万 | -0.49% | 22.63 | 1.22 |
| 12/15 | 1,810 | 1,830 | 1,810 | 1,830 | -1.08% | 200 | 12億9106万 | +0.16% | 22.75 | 1.22 |
| 12/14 | 1,800 | 1,850 | 1,800 | 1,850 | +2.21% | 600 | 13億517万 | +1.31% | 23 | 1.24 |
| 12/10 | 1,820 | 1,820 | 1,810 | 1,810 | -2.69% | 200 | 12億7695万 | -0.93% | 22.5 | 1.21 |
| 12/09 | 1,860 | 1,860 | 1,830 | 1,860 | +1.09% | 300 | 13億1223万 | +1.81% | 23.12 | 1.24 |
| 12/08 | 1,840 | 1,840 | 1,840 | 1,840 | +1.66% | 100 | 12億9812万 | +0.88% | 22.87 | 1.23 |
| 12/07 | 1,870 | 1,870 | 1,810 | 1,810 | -1.09% | 400 | 12億7695万 | -0.66% | 22.5 | 1.21 |
| 12/04 | 1,840 | 1,840 | 1,800 | 1,830 | -2.14% | 1,200 | 12億9106万 | +0.77% | 22.75 | 1.22 |
| 12/01 | 1,860 | 1,870 | 1,860 | 1,870 | +1.63% | 300 | 13億1928万 | +3.31% | 23.25 | 1.25 |
| 11/30 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 100 | 12億9812万 | +2.05% | 22.87 | 1.23 |
| 11/27 | 1,850 | 1,850 | 1,840 | 1,840 | -2.65% | 200 | 12億9812万 | +2.45% | 22.87 | 1.23 |
| 11/26 | 1,820 | 1,890 | 1,820 | 1,890 | +2.72% | 600 | 13億3339万 | +5.59% | 23.5 | 1.26 |
| 11/25 | 1,850 | 1,850 | 1,840 | 1,840 | -1.08% | 600 | 12億9812万 | +3.37% | 22.87 | 1.23 |
| 11/24 | 1,800 | 1,860 | 1,800 | 1,860 | +2.76% | 400 | 13億1223万 | +5.2% | 23.12 | 1.24 |
| 11/19 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 300 | 12億7695万 | +3.08% | 22.5 | 1.21 |
| 11/18 | 1,830 | 1,830 | 1,800 | 1,800 | -2.7% | 400 | 12億6990万 | +2.86% | 22.38 | 1.2 |
| 11/17 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 100 | 13億517万 | +6.08% | 23 | 1.24 |
| 11/16 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 200 | 12億6990万 | +3.57% | 22.38 | 1.2 |
| 11/12 | 1,820 | 1,820 | 1,820 | 1,820 | +1.11% | 100 | 12億8401万 | +4.96% | 22.63 | 1.22 |
| 11/11 | 1,800 | 1,800 | 1,800 | 1,800 | -2.17% | 500 | 12億6990万 | +4.05% | 22.38 | 1.2 |
| 11/10 | 1,850 | 1,850 | 1,840 | 1,840 | +2.22% | 700 | 12億9812万 | +6.79% | 22.87 | 1.23 |
| 11/09 | 1,800 | 1,800 | 1,800 | 1,800 | -2.17% | 400 | 12億6990万 | +4.9% | 22.38 | 1.2 |
| 11/04 | 1,840 | 1,840 | 1,840 | 1,840 | +2.79% | 200 | 12億9812万 | +7.73% | 22.87 | 1.23 |
| 11/02 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 200 | 12億6284万 | +5.42% | 22.25 | 1.2 |
| 10/30 | 1,850 | 1,850 | 1,790 | 1,790 | +1.13% | 700 | 12億6284万 | +5.67% | 22.25 | 1.2 |
| 10/29 | 1,770 | 1,770 | 1,770 | 1,770 | -1.12% | 100 | 12億4873万 | +4.67% | 22 | 1.18 |
| 10/28 | 1,790 | 1,790 | 1,790 | 1,790 | -5.29% | 300 | 12億6284万 | +5.92% | 22.25 | 1.2 |
| 10/26 | 1,910 | 1,910 | 1,890 | 1,890 | +4.42% | 500 | 13億3339万 | +11.9% | 23.5 | 1.26 |
| 10/23 | 1,780 | 1,890 | 1,780 | 1,810 | +1.69% | 800 | 12億7695万 | +7.48% | 22.5 | 1.21 |
| 10/21 | 1,780 | 1,780 | 1,780 | 1,780 | -0.56% | 100 | 12億5579万 | +5.64% | 22.13 | 1.19 |
| 10/16 | 1,800 | 1,800 | 1,780 | 1,790 | +7.19% | 600 | 12億6284万 | +6.17% | 22.25 | 1.2 |
| 10/14 | 1,700 | 1,700 | 1,670 | 1,670 | -0.6% | 200 | 11億7818万 | -0.83% | 20.76 | 1.12 |
| 10/13 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 11億8524万 | -0.47% | 20.89 | 1.12 |
| 10/07 | 1,670 | 1,710 | 1,670 | 1,680 | +0.6% | 300 | 11億8524万 | -0.59% | 20.89 | 1.12 |
| 10/06 | 1,690 | 1,690 | 1,670 | 1,670 | -1.18% | 200 | 11億7818万 | -1.59% | 20.76 | 1.12 |
| 10/05 | 1,600 | 1,700 | 1,600 | 1,690 | +3.05% | 1,500 | 11億9229万 | -0.94% | 21.01 | 1.13 |
| 10/01 | 1,540 | 1,670 | 1,540 | 1,640 | +6.49% | 800 | 11億5702万 | -4.32% | 20.39 | 1.1 |
| 09/30 | 1,540 | 1,540 | 1,540 | 1,540 | -1.28% | 700 | 10億8647万 | -10.67% | 19.14 | 1.03 |
| 09/29 | 1,610 | 1,610 | 1,560 | 1,560 | -6.02% | 1,200 | 11億58万 | -10.29% | 19.39 | 1.04 |
| 09/25 | 1,610 | 1,660 | 1,610 | 1,660 | 0% | 400 | 11億7113万 | -5.25% | 20.64 | 1.11 |
| 09/24 | 1,700 | 1,700 | 1,660 | 1,660 | -2.35% | 600 | 11億7113万 | -5.79% | 20.64 | 1.11 |
| 09/18 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 11億9935万 | -4.06% | 21.13 | 1.14 |
| 09/17 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | 11億9935万 | -4.6% | 21.13 | 1.14 |
| 09/15 | 1,710 | 1,710 | 1,710 | 1,710 | +5.56% | 100 | 12億640万 | -4.58% | 21.26 | 1.14 |
| 09/14 | 1,620 | 1,620 | 1,620 | 1,620 | -2.99% | 400 | 11億4291万 | -10% | 20.14 | 1.08 |
| 09/09 | 1,680 | 1,680 | 1,670 | 1,670 | +5.03% | 300 | 11億7818万 | -7.84% | 20.76 | 1.12 |
| 09/08 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | 11億2174万 | -12.83% | 19.77 | 1.06 |
| 09/07 | 1,600 | 1,610 | 1,580 | 1,590 | -5.92% | 1,000 | 11億2174万 | -13.49% | 19.77 | 1.06 |
| 09/04 | 1,710 | 1,710 | 1,690 | 1,690 | -2.31% | 300 | 11億9229万 | -8.8% | 21.01 | 1.13 |
| 09/03 | 1,730 | 1,730 | 1,730 | 1,730 | -0.57% | 300 | 12億2051万 | -7.19% | 21.51 | 1.16 |
| 09/02 | 1,750 | 1,750 | 1,720 | 1,740 | -1.69% | 500 | 12億2757万 | -7.1% | 21.63 | 1.16 |
| 09/01 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 100 | 12億4873万 | -5.95% | 22 | 1.18 |
| 08/31 | 1,810 | 1,810 | 1,770 | 1,770 | -3.28% | 400 | 12億4873万 | -6.3% | 22 | 1.18 |
| 08/28 | 1,800 | 1,830 | 1,750 | 1,830 | +1.67% | 400 | 12億9106万 | -3.48% | 22.75 | 1.22 |
| 08/27 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 100 | 12億6990万 | -5.36% | 22.38 | 1.2 |
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。
