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 |
|---|---|---|---|---|---|---|---|
| 2021/06/23 | 75 | 75 | 73 | 74 | ±0 | ±0% | 1,157,900 |
| 2021/06/22 | 75 | 76 | 74 | 74 | -1 | -1.3% | 1,029,200 |
| 2021/06/21 | 77 | 78 | 74 | 75 | -3 | -3.8% | 1,683,500 |
| 2021/06/18 | 76 | 78 | 75 | 78 | +2 | +2.6% | 775,200 |
| 2021/06/17 | 77 | 78 | 75 | 76 | -1 | -1.3% | 1,067,600 |
| 2021/06/16 | 75 | 78 | 74 | 77 | +3 | +4.1% | 2,416,800 |
| 2021/06/15 | 73 | 76 | 72 | 74 | +1 | +1.4% | 2,197,500 |
| 2021/06/14 | 73 | 74 | 72 | 73 | +1 | +1.4% | 984,200 |
| 2021/06/11 | 72 | 73 | 71 | 72 | +1 | +1.4% | 699,600 |
| 2021/06/10 | 72 | 73 | 71 | 71 | ±0 | ±0% | 675,800 |
| 2021/06/09 | 72 | 73 | 71 | 71 | ±0 | ±0% | 1,025,100 |
| 2021/06/08 | 72 | 74 | 71 | 71 | ±0 | ±0% | 1,144,000 |
| 2021/06/07 | 76 | 76 | 71 | 71 | -5 | -6.6% | 2,544,700 |
| 2021/06/04 | 79 | 79 | 75 | 76 | -2 | -2.6% | 1,741,700 |
| 2021/06/03 | 79 | 80 | 77 | 78 | +1 | +1.3% | 1,774,700 |
| 2021/06/02 | 78 | 80 | 76 | 77 | ±0 | ±0% | 1,984,600 |
| 2021/06/01 | 76 | 78 | 75 | 77 | ±0 | ±0% | 1,756,600 |
| 2021/05/31 | 74 | 77 | 73 | 77 | +2 | +2.7% | 1,432,900 |
| 2021/05/28 | 73 | 75 | 72 | 75 | +2 | +2.7% | 1,177,800 |
| 2021/05/27 | 73 | 76 | 72 | 73 | -1 | -1.4% | 1,258,100 |
| 2021/05/26 | 76 | 77 | 67 | 74 | -2 | -2.6% | 5,328,400 |
| 2021/05/25 | 76 | 80 | 75 | 76 | ±0 | ±0% | 2,976,200 |
| 2021/05/24 | 72 | 78 | 71 | 76 | +5 | +7% | 3,008,600 |
| 2021/05/21 | 70 | 73 | 69 | 71 | +2 | +2.9% | 2,010,400 |
| 2021/05/20 | 67 | 71 | 67 | 69 | +2 | +3% | 1,921,700 |
| 2021/05/19 | 62 | 72 | 62 | 67 | +3 | +4.7% | 5,891,300 |
| 2021/05/18 | 61 | 64 | 59 | 64 | +2 | +3.2% | 2,121,200 |
| 2021/05/17 | 62 | 63 | 59 | 62 | -1 | -1.6% | 3,045,000 |
| 2021/05/14 | 62 | 66 | 61 | 63 | +3 | +5% | 2,763,900 |
| 2021/05/13 | 60 | 65 | 59 | 60 | +1 | +1.7% | 4,605,100 |
| 2021/05/12 | 68 | 69 | 56 | 59 | -10 | -14.5% | 10,951,100 |
| 2021/05/11 | 72 | 72 | 68 | 69 | -3 | -4.2% | 4,397,800 |
| 2021/05/10 | 75 | 75 | 72 | 72 | -2 | -2.7% | 1,418,700 |
| 2021/05/07 | 76 | 77 | 74 | 74 | -1 | -1.3% | 1,320,100 |
| 2021/05/06 | 77 | 77 | 74 | 75 | -2 | -2.6% | 2,190,000 |
| 2021/04/30 | 81 | 82 | 76 | 77 | ±0 | ±0% | 2,220,500 |
| 2021/04/28 | 75 | 79 | 75 | 77 | +2 | +2.7% | 1,332,500 |
| 2021/04/27 | 75 | 76 | 75 | 75 | -1 | -1.3% | 1,110,900 |
| 2021/04/26 | 80 | 80 | 75 | 76 | -3 | -3.8% | 3,059,900 |
| 2021/04/23 | 78 | 82 | 77 | 79 | -1 | -1.3% | 2,232,600 |
| 2021/04/22 | 91 | 91 | 78 | 80 | -10 | -11.1% | 7,353,500 |
| 2021/04/21 | 80 | 100 | 76 | 90 | +8 | +9.8% | 20,015,500 |
| 2021/04/20 | 80 | 83 | 79 | 82 | +4 | +5.1% | 1,917,800 |
| 2021/04/19 | 80 | 81 | 77 | 78 | -2 | -2.5% | 1,245,200 |
| 2021/04/16 | 78 | 80 | 77 | 80 | +3 | +3.9% | 883,800 |
| 2021/04/15 | 79 | 79 | 76 | 77 | -1 | -1.3% | 1,021,200 |
| 2021/04/14 | 84 | 85 | 78 | 78 | -4 | -4.9% | 2,672,200 |
| 2021/04/13 | 78 | 85 | 78 | 82 | +5 | +6.5% | 3,509,700 |
| 2021/04/12 | 76 | 79 | 75 | 77 | +1 | +1.3% | 1,730,100 |
| 2021/04/09 | 74 | 76 | 73 | 76 | +2 | +2.7% | 1,591,300 |
801～
850
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 | 354,000円 | -0.8% | -53.8% | 2.26% | 11.01倍 | 0.53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 | 31,200円 | +6.9% | +26.5% | 1.92% | 27.25倍 | 2.63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 | 283,700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
