創建エースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 37 | 38 | 36 | 37 | ±0 | ±0% | 589,700 |
| 2022/06/30 | 38 | 38 | 37 | 37 | ±0 | ±0% | 708,300 |
| 2022/06/29 | 37 | 38 | 37 | 37 | -1 | -2.6% | 842,100 |
| 2022/06/28 | 37 | 38 | 37 | 38 | +1 | +2.7% | 370,900 |
| 2022/06/27 | 38 | 39 | 37 | 37 | -1 | -2.6% | 1,313,500 |
| 2022/06/24 | 37 | 40 | 37 | 38 | +1 | +2.7% | 2,182,400 |
| 2022/06/23 | 38 | 38 | 37 | 37 | ±0 | ±0% | 585,500 |
| 2022/06/22 | 37 | 38 | 36 | 37 | +1 | +2.8% | 1,017,600 |
| 2022/06/21 | 35 | 39 | 35 | 36 | ±0 | ±0% | 1,824,800 |
| 2022/06/20 | 35 | 36 | 33 | 36 | +1 | +2.9% | 1,894,400 |
| 2022/06/17 | 33 | 36 | 31 | 35 | ±0 | ±0% | 5,161,900 |
| 2022/06/16 | 38 | 38 | 33 | 35 | -3 | -7.9% | 3,992,500 |
| 2022/06/15 | 38 | 39 | 37 | 38 | ±0 | ±0% | 543,800 |
| 2022/06/14 | 38 | 39 | 37 | 38 | -2 | -5% | 2,045,700 |
| 2022/06/13 | 40 | 40 | 38 | 40 | +1 | +2.6% | 1,127,100 |
| 2022/06/10 | 40 | 40 | 39 | 39 | ±0 | ±0% | 526,600 |
| 2022/06/09 | 40 | 40 | 39 | 39 | ±0 | ±0% | 531,000 |
| 2022/06/08 | 40 | 40 | 39 | 39 | -1 | -2.5% | 419,400 |
| 2022/06/07 | 40 | 41 | 39 | 40 | ±0 | ±0% | 677,500 |
| 2022/06/06 | 39 | 41 | 39 | 40 | ±0 | ±0% | 619,300 |
| 2022/06/03 | 40 | 41 | 39 | 40 | ±0 | ±0% | 741,300 |
| 2022/06/02 | 41 | 41 | 40 | 40 | -1 | -2.4% | 505,700 |
| 2022/06/01 | 41 | 41 | 40 | 41 | ±0 | ±0% | 385,800 |
| 2022/05/31 | 41 | 41 | 40 | 41 | +1 | +2.5% | 216,600 |
| 2022/05/30 | 41 | 42 | 40 | 40 | -2 | -4.8% | 810,000 |
| 2022/05/27 | 40 | 42 | 40 | 42 | +1 | +2.4% | 1,112,500 |
| 2022/05/26 | 40 | 41 | 39 | 41 | +1 | +2.5% | 396,500 |
| 2022/05/25 | 40 | 40 | 38 | 40 | +1 | +2.6% | 2,360,100 |
| 2022/05/24 | 42 | 42 | 39 | 39 | -2 | -4.9% | 2,397,200 |
| 2022/05/23 | 42 | 43 | 41 | 41 | -1 | -2.4% | 830,600 |
| 2022/05/20 | 44 | 44 | 42 | 42 | -2 | -4.5% | 737,200 |
| 2022/05/19 | 43 | 45 | 43 | 44 | ±0 | ±0% | 466,300 |
| 2022/05/18 | 42 | 45 | 42 | 44 | +1 | +2.3% | 716,700 |
| 2022/05/17 | 42 | 44 | 42 | 43 | ±0 | ±0% | 655,400 |
| 2022/05/16 | 44 | 47 | 39 | 43 | -1 | -2.3% | 2,553,700 |
| 2022/05/13 | 44 | 45 | 44 | 44 | ±0 | ±0% | 352,300 |
| 2022/05/12 | 46 | 46 | 44 | 44 | -2 | -4.3% | 963,400 |
| 2022/05/11 | 46 | 47 | 45 | 46 | -2 | -4.2% | 967,800 |
| 2022/05/10 | 47 | 48 | 46 | 48 | +1 | +2.1% | 717,800 |
| 2022/05/09 | 48 | 49 | 47 | 47 | -1 | -2.1% | 833,700 |
| 2022/05/06 | 47 | 48 | 46 | 48 | ±0 | ±0% | 963,100 |
| 2022/05/02 | 46 | 49 | 46 | 48 | +2 | +4.3% | 1,839,000 |
| 2022/04/28 | 46 | 47 | 46 | 46 | -1 | -2.1% | 271,900 |
| 2022/04/27 | 46 | 47 | 45 | 47 | ±0 | ±0% | 380,800 |
| 2022/04/26 | 47 | 47 | 45 | 47 | +1 | +2.2% | 433,800 |
| 2022/04/25 | 46 | 47 | 45 | 46 | ±0 | ±0% | 471,900 |
| 2022/04/22 | 47 | 47 | 46 | 46 | -1 | -2.1% | 729,000 |
| 2022/04/21 | 47 | 48 | 47 | 47 | ±0 | ±0% | 314,100 |
| 2022/04/20 | 48 | 48 | 47 | 47 | ±0 | ±0% | 321,000 |
| 2022/04/19 | 48 | 48 | 46 | 47 | -1 | -2.1% | 1,003,300 |
551～
600
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「創建エース」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 創建エース | 2,600円 | +248.7% | - | 0.00% | 21.49倍 | 37.68倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| 富士Ｐ・Ｓ | 43,500円 | +16.3% | +36.4% | 2.07% | 18.20倍 | 0.74倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
| 守谷商会 | 350,000円 | -0.8% | -53.8% | 2.29% | 10.89倍 | 0.52倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| ＳＡＡＦＨＤ | 30,500円 | +6.9% | +26.5% | 1.97% | 26.64倍 | 2.57倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
| 神通機 | 273,700円 | -10.5% | -44.0% | - | - | - |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
市場注目の銘柄
チャート関連のコラム
