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 |
|---|---|---|---|---|---|---|---|
| 2021/09/06 | 63 | 64 | 61 | 62 | -1 | -1.6% | 1,324,100 |
| 2021/09/03 | 62 | 63 | 60 | 63 | +1 | +1.6% | 1,132,200 |
| 2021/09/02 | 62 | 63 | 61 | 62 | -1 | -1.6% | 790,500 |
| 2021/09/01 | 62 | 63 | 61 | 63 | +1 | +1.6% | 698,300 |
| 2021/08/31 | 62 | 64 | 61 | 62 | ±0 | ±0% | 1,033,400 |
| 2021/08/30 | 63 | 64 | 62 | 62 | -2 | -3.1% | 996,300 |
| 2021/08/27 | 65 | 66 | 61 | 64 | -1 | -1.5% | 2,671,800 |
| 2021/08/26 | 64 | 65 | 63 | 65 | +3 | +4.8% | 1,469,600 |
| 2021/08/25 | 61 | 64 | 60 | 62 | +2 | +3.3% | 2,218,300 |
| 2021/08/24 | 56 | 60 | 56 | 60 | +2 | +3.4% | 1,267,800 |
| 2021/08/23 | 54 | 58 | 54 | 58 | +5 | +9.4% | 1,623,700 |
| 2021/08/20 | 54 | 56 | 53 | 53 | -1 | -1.9% | 1,252,200 |
| 2021/08/19 | 54 | 55 | 53 | 54 | -1 | -1.8% | 497,600 |
| 2021/08/18 | 54 | 56 | 53 | 55 | ±0 | ±0% | 733,400 |
| 2021/08/17 | 53 | 56 | 53 | 55 | -1 | -1.8% | 649,700 |
| 2021/08/16 | 57 | 57 | 52 | 56 | -2 | -3.4% | 1,761,300 |
| 2021/08/13 | 56 | 58 | 55 | 58 | +2 | +3.6% | 1,484,000 |
| 2021/08/12 | 59 | 59 | 56 | 56 | -3 | -5.1% | 1,134,600 |
| 2021/08/11 | 61 | 61 | 58 | 59 | -1 | -1.7% | 1,707,000 |
| 2021/08/10 | 57 | 62 | 57 | 60 | +3 | +5.3% | 1,695,300 |
| 2021/08/06 | 60 | 61 | 57 | 57 | -3 | -5% | 2,149,900 |
| 2021/08/05 | 61 | 63 | 60 | 60 | ±0 | ±0% | 1,091,400 |
| 2021/08/04 | 63 | 63 | 60 | 60 | -2 | -3.2% | 903,100 |
| 2021/08/03 | 65 | 65 | 60 | 62 | -2 | -3.1% | 2,287,700 |
| 2021/08/02 | 64 | 65 | 62 | 64 | ±0 | ±0% | 719,800 |
| 2021/07/30 | 64 | 65 | 61 | 64 | -1 | -1.5% | 1,446,100 |
| 2021/07/29 | 64 | 66 | 63 | 65 | +2 | +3.2% | 1,150,000 |
| 2021/07/28 | 67 | 67 | 63 | 63 | -5 | -7.4% | 2,444,000 |
| 2021/07/27 | 68 | 69 | 66 | 68 | -1 | -1.4% | 1,337,500 |
| 2021/07/26 | 68 | 70 | 68 | 69 | +1 | +1.5% | 576,600 |
| 2021/07/21 | 68 | 69 | 67 | 68 | ±0 | ±0% | 707,400 |
| 2021/07/20 | 70 | 70 | 68 | 68 | -1 | -1.4% | 519,000 |
| 2021/07/19 | 68 | 71 | 68 | 69 | +1 | +1.5% | 1,052,000 |
| 2021/07/16 | 69 | 69 | 67 | 68 | +1 | +1.5% | 801,500 |
| 2021/07/15 | 68 | 70 | 67 | 67 | -1 | -1.5% | 1,598,700 |
| 2021/07/14 | 69 | 71 | 68 | 68 | -2 | -2.9% | 1,505,100 |
| 2021/07/13 | 70 | 73 | 70 | 70 | ±0 | ±0% | 1,753,700 |
| 2021/07/12 | 68 | 71 | 68 | 70 | +2 | +2.9% | 1,607,700 |
| 2021/07/09 | 67 | 69 | 67 | 68 | +1 | +1.5% | 1,657,200 |
| 2021/07/08 | 68 | 70 | 67 | 67 | ±0 | ±0% | 1,778,700 |
| 2021/07/07 | 66 | 69 | 65 | 67 | +1 | +1.5% | 1,538,400 |
| 2021/07/06 | 67 | 68 | 65 | 66 | -3 | -4.3% | 1,603,900 |
| 2021/07/05 | 70 | 70 | 66 | 69 | ±0 | ±0% | 1,511,300 |
| 2021/07/02 | 71 | 72 | 68 | 69 | -1 | -1.4% | 1,057,300 |
| 2021/07/01 | 70 | 75 | 61 | 70 | +1 | +1.4% | 6,740,800 |
| 2021/06/30 | 71 | 71 | 69 | 69 | -1 | -1.4% | 793,800 |
| 2021/06/29 | 68 | 73 | 68 | 70 | -1 | -1.4% | 2,546,100 |
| 2021/06/28 | 77 | 79 | 70 | 71 | -4 | -5.3% | 6,838,200 |
| 2021/06/25 | 73 | 77 | 72 | 75 | +3 | +4.2% | 1,690,800 |
| 2021/06/24 | 74 | 75 | 72 | 72 | -2 | -2.7% | 2,086,900 |
751～
800
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 | 43,200円 | +16.3% | +36.4% | 2.08% | 18.07倍 | 0.73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 | 30,800円 | +6.9% | +26.5% | 1.95% | 26.90倍 | 2.60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
