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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 73 | 75 | 63 | 65 | -1 | -1.5% | 32,766,600 |
2020/06/15 | 54 | 79 | 54 | 66 | +15 | +29.4% | 87,929,300 |
2020/06/12 | 38 | 58 | 37 | 51 | +9 | +21.4% | 58,111,200 |
2020/06/11 | 48 | 48 | 40 | 42 | -6 | -12.5% | 22,028,400 |
2020/06/10 | 54 | 55 | 47 | 48 | -2 | -4% | 19,742,300 |
2020/06/09 | 63 | 64 | 46 | 50 | -15 | -23.1% | 49,946,600 |
2020/06/08 | 95 | 95 | 61 | 65 | ±0 | ±0% | 87,297,300 |
2020/06/05 | 37 | 65 | 37 | 65 | +30 | +85.7% | 90,032,900 |
2020/06/04 | 35 | 39 | 30 | 35 | +10 | +40% | 42,002,700 |
2020/06/03 | 24 | 26 | 24 | 25 | +1 | +4.2% | 993,200 |
2020/06/02 | 24 | 25 | 24 | 24 | ±0 | ±0% | 1,320,500 |
2020/06/01 | 24 | 25 | 24 | 24 | +1 | +4.3% | 463,900 |
2020/05/29 | 24 | 24 | 23 | 23 | -1 | -4.2% | 282,700 |
2020/05/28 | 24 | 25 | 23 | 24 | ±0 | ±0% | 928,800 |
2020/05/27 | 24 | 25 | 24 | 24 | ±0 | ±0% | 494,700 |
2020/05/26 | 24 | 25 | 23 | 24 | ±0 | ±0% | 997,000 |
2020/05/25 | 22 | 26 | 22 | 24 | +2 | +9.1% | 3,749,100 |
2020/05/22 | 21 | 22 | 20 | 22 | +2 | +10% | 1,721,800 |
2020/05/21 | 20 | 21 | 20 | 20 | ±0 | ±0% | 376,500 |
2020/05/20 | 20 | 21 | 20 | 20 | ±0 | ±0% | 145,300 |
2020/05/19 | 20 | 21 | 20 | 20 | ±0 | ±0% | 387,200 |
2020/05/18 | 20 | 21 | 20 | 20 | -1 | -4.8% | 431,700 |
2020/05/15 | 20 | 21 | 19 | 21 | +1 | +5% | 2,370,400 |
2020/05/14 | 22 | 22 | 20 | 20 | -1 | -4.8% | 1,373,800 |
2020/05/13 | 21 | 22 | 20 | 21 | +1 | +5% | 1,900,200 |
2020/05/12 | 20 | 21 | 20 | 20 | ±0 | ±0% | 523,000 |
2020/05/11 | 21 | 21 | 20 | 20 | ±0 | ±0% | 858,500 |
2020/05/08 | 21 | 21 | 20 | 20 | -1 | -4.8% | 283,900 |
2020/05/07 | 21 | 21 | 20 | 21 | +1 | +5% | 627,100 |
2020/05/01 | 21 | 21 | 20 | 20 | ±0 | ±0% | 518,800 |
2020/04/30 | 21 | 21 | 20 | 20 | -1 | -4.8% | 340,000 |
2020/04/28 | 21 | 22 | 20 | 21 | ±0 | ±0% | 693,000 |
2020/04/27 | 20 | 21 | 20 | 21 | ±0 | ±0% | 415,300 |
2020/04/24 | 20 | 21 | 19 | 21 | +1 | +5% | 495,500 |
2020/04/23 | 19 | 20 | 19 | 20 | +1 | +5.3% | 281,200 |
2020/04/22 | 20 | 20 | 19 | 19 | -1 | -5% | 778,600 |
2020/04/21 | 20 | 21 | 20 | 20 | ±0 | ±0% | 263,300 |
2020/04/20 | 21 | 22 | 20 | 20 | -1 | -4.8% | 525,900 |
2020/04/17 | 21 | 22 | 21 | 21 | +1 | +5% | 1,025,500 |
2020/04/16 | 21 | 21 | 20 | 20 | -1 | -4.8% | 423,600 |
2020/04/15 | 21 | 22 | 21 | 21 | ±0 | ±0% | 214,100 |
2020/04/14 | 21 | 22 | 21 | 21 | ±0 | ±0% | 1,068,400 |
2020/04/13 | 22 | 23 | 21 | 21 | ±0 | ±0% | 612,400 |
2020/04/10 | 21 | 22 | 21 | 21 | ±0 | ±0% | 525,000 |
2020/04/09 | 21 | 21 | 20 | 21 | +1 | +5% | 1,026,000 |
2020/04/08 | 20 | 21 | 19 | 20 | +1 | +5.3% | 1,675,800 |
2020/04/07 | 19 | 20 | 19 | 19 | ±0 | ±0% | 117,900 |
2020/04/06 | 19 | 20 | 19 | 19 | ±0 | ±0% | 343,100 |
2020/04/03 | 19 | 20 | 19 | 19 | ±0 | ±0% | 810,300 |
2020/04/02 | 19 | 20 | 19 | 19 | -1 | -5% | 1,561,800 |
1051~
1100
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