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 |
|---|---|---|---|---|---|---|---|
| 2021/04/08 | 74 | 75 | 74 | 74 | ±0 | ±0% | 508,600 |
| 2021/04/07 | 75 | 76 | 74 | 74 | -1 | -1.3% | 749,900 |
| 2021/04/06 | 75 | 76 | 74 | 75 | +1 | +1.4% | 539,200 |
| 2021/04/05 | 74 | 76 | 73 | 74 | ±0 | ±0% | 1,214,300 |
| 2021/04/02 | 73 | 74 | 73 | 74 | +2 | +2.8% | 206,100 |
| 2021/04/01 | 73 | 74 | 72 | 72 | -1 | -1.4% | 883,500 |
| 2021/03/31 | 75 | 76 | 73 | 73 | -2 | -2.7% | 933,300 |
| 2021/03/30 | 75 | 77 | 74 | 75 | ±0 | ±0% | 1,004,500 |
| 2021/03/29 | 74 | 76 | 74 | 75 | +1 | +1.4% | 786,900 |
| 2021/03/26 | 74 | 77 | 72 | 74 | +2 | +2.8% | 1,937,200 |
| 2021/03/25 | 73 | 74 | 72 | 72 | -1 | -1.4% | 676,400 |
| 2021/03/24 | 74 | 75 | 73 | 73 | -1 | -1.4% | 624,700 |
| 2021/03/23 | 76 | 79 | 74 | 74 | -1 | -1.3% | 2,773,500 |
| 2021/03/22 | 76 | 76 | 74 | 75 | ±0 | ±0% | 566,900 |
| 2021/03/19 | 75 | 77 | 74 | 75 | ±0 | ±0% | 1,200,600 |
| 2021/03/18 | 76 | 77 | 73 | 75 | -1 | -1.3% | 1,324,000 |
| 2021/03/17 | 77 | 78 | 76 | 76 | -1 | -1.3% | 394,100 |
| 2021/03/16 | 78 | 79 | 76 | 77 | -1 | -1.3% | 1,217,500 |
| 2021/03/15 | 80 | 81 | 78 | 78 | -3 | -3.7% | 1,082,400 |
| 2021/03/12 | 75 | 81 | 75 | 81 | +7 | +9.5% | 3,482,300 |
| 2021/03/11 | 73 | 76 | 72 | 74 | +1 | +1.4% | 2,119,900 |
| 2021/03/10 | 72 | 74 | 70 | 73 | +1 | +1.4% | 2,498,900 |
| 2021/03/09 | 74 | 75 | 71 | 72 | ±0 | ±0% | 1,457,600 |
| 2021/03/08 | 72 | 79 | 70 | 72 | +1 | +1.4% | 3,084,100 |
| 2021/03/05 | 72 | 72 | 68 | 71 | -2 | -2.7% | 2,737,000 |
| 2021/03/04 | 78 | 78 | 70 | 73 | -4 | -5.2% | 3,869,500 |
| 2021/03/03 | 79 | 79 | 77 | 77 | -2 | -2.5% | 1,265,300 |
| 2021/03/02 | 83 | 83 | 79 | 79 | -2 | -2.5% | 1,790,300 |
| 2021/03/01 | 79 | 83 | 79 | 81 | +2 | +2.5% | 1,726,500 |
| 2021/02/26 | 80 | 81 | 78 | 79 | -2 | -2.5% | 2,367,200 |
| 2021/02/25 | 82 | 85 | 81 | 81 | +2 | +2.5% | 1,495,000 |
| 2021/02/24 | 81 | 82 | 78 | 79 | -5 | -6% | 3,405,900 |
| 2021/02/22 | 90 | 91 | 81 | 84 | -4 | -4.5% | 4,377,000 |
| 2021/02/19 | 85 | 91 | 84 | 88 | +3 | +3.5% | 4,891,300 |
| 2021/02/18 | 85 | 87 | 84 | 85 | ±0 | ±0% | 1,335,500 |
| 2021/02/17 | 85 | 89 | 83 | 85 | ±0 | ±0% | 2,861,500 |
| 2021/02/16 | 82 | 89 | 82 | 85 | +4 | +4.9% | 3,517,500 |
| 2021/02/15 | 83 | 83 | 81 | 81 | -2 | -2.4% | 966,400 |
| 2021/02/12 | 82 | 85 | 80 | 83 | +2 | +2.5% | 3,203,200 |
| 2021/02/10 | 82 | 83 | 79 | 81 | -1 | -1.2% | 2,158,400 |
| 2021/02/09 | 83 | 84 | 81 | 82 | -1 | -1.2% | 2,630,400 |
| 2021/02/08 | 84 | 88 | 83 | 83 | -2 | -2.4% | 3,175,500 |
| 2021/02/05 | 84 | 85 | 82 | 85 | +1 | +1.2% | 1,590,700 |
| 2021/02/04 | 87 | 87 | 84 | 84 | -3 | -3.4% | 1,916,400 |
| 2021/02/03 | 88 | 91 | 85 | 87 | +2 | +2.4% | 3,869,000 |
| 2021/02/02 | 81 | 87 | 80 | 85 | +5 | +6.3% | 3,755,100 |
| 2021/02/01 | 81 | 83 | 78 | 80 | -2 | -2.4% | 4,024,700 |
| 2021/01/29 | 86 | 87 | 79 | 82 | -4 | -4.7% | 4,014,500 |
| 2021/01/28 | 83 | 88 | 82 | 86 | +3 | +3.6% | 3,341,100 |
| 2021/01/27 | 89 | 90 | 81 | 83 | -7 | -7.8% | 7,725,800 |
851～
900
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
