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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 39 | 40 | 38 | 39 | +1 | +2.6% | 241,600 |
| 2023/07/19 | 39 | 39 | 38 | 38 | -1 | -2.6% | 272,600 |
| 2023/07/18 | 38 | 40 | 38 | 39 | ±0 | ±0% | 705,800 |
| 2023/07/14 | 38 | 39 | 37 | 39 | +1 | +2.6% | 832,800 |
| 2023/07/13 | 38 | 39 | 36 | 38 | ±0 | ±0% | 1,952,200 |
| 2023/07/12 | 38 | 40 | 38 | 38 | +1 | +2.7% | 1,355,600 |
| 2023/07/11 | 40 | 41 | 37 | 37 | -3 | -7.5% | 2,795,500 |
| 2023/07/10 | 42 | 43 | 39 | 40 | -3 | -7% | 4,376,300 |
| 2023/07/07 | 43 | 44 | 42 | 43 | -2 | -4.4% | 1,055,200 |
| 2023/07/06 | 42 | 45 | 42 | 45 | +2 | +4.7% | 1,279,200 |
| 2023/07/05 | 45 | 45 | 43 | 43 | -1 | -2.3% | 1,434,700 |
| 2023/07/04 | 45 | 46 | 44 | 44 | -1 | -2.2% | 848,000 |
| 2023/07/03 | 45 | 47 | 44 | 45 | +1 | +2.3% | 1,128,500 |
| 2023/06/30 | 44 | 46 | 43 | 44 | -1 | -2.2% | 954,000 |
| 2023/06/29 | 44 | 46 | 42 | 45 | ±0 | ±0% | 3,205,800 |
| 2023/06/28 | 48 | 48 | 45 | 45 | -4 | -8.2% | 2,899,700 |
| 2023/06/27 | 47 | 49 | 46 | 49 | +1 | +2.1% | 1,177,400 |
| 2023/06/26 | 53 | 53 | 46 | 48 | -4 | -7.7% | 4,342,600 |
| 2023/06/23 | 52 | 55 | 51 | 52 | ±0 | ±0% | 4,272,000 |
| 2023/06/22 | 47 | 52 | 47 | 52 | +4 | +8.3% | 3,492,800 |
| 2023/06/21 | 47 | 48 | 46 | 48 | -1 | -2% | 1,800,500 |
| 2023/06/20 | 47 | 49 | 47 | 49 | +1 | +2.1% | 1,972,000 |
| 2023/06/19 | 45 | 48 | 45 | 48 | +3 | +6.7% | 1,906,900 |
| 2023/06/16 | 44 | 46 | 44 | 45 | +1 | +2.3% | 1,027,200 |
| 2023/06/15 | 47 | 47 | 43 | 44 | -3 | -6.4% | 4,331,600 |
| 2023/06/14 | 46 | 48 | 46 | 47 | +1 | +2.2% | 1,998,700 |
| 2023/06/13 | 47 | 48 | 46 | 46 | -1 | -2.1% | 993,100 |
| 2023/06/12 | 48 | 48 | 47 | 47 | ±0 | ±0% | 403,800 |
| 2023/06/09 | 46 | 48 | 45 | 47 | ±0 | ±0% | 851,000 |
| 2023/06/08 | 47 | 48 | 46 | 47 | ±0 | ±0% | 760,500 |
| 2023/06/07 | 47 | 49 | 46 | 47 | ±0 | ±0% | 1,826,700 |
| 2023/06/06 | 46 | 47 | 45 | 47 | +1 | +2.2% | 712,300 |
| 2023/06/05 | 46 | 47 | 45 | 46 | +1 | +2.2% | 1,105,800 |
| 2023/06/02 | 45 | 46 | 42 | 45 | ±0 | ±0% | 3,036,600 |
| 2023/06/01 | 47 | 47 | 45 | 45 | -3 | -6.3% | 1,201,400 |
| 2023/05/31 | 47 | 48 | 46 | 48 | ±0 | ±0% | 710,100 |
| 2023/05/30 | 48 | 48 | 45 | 48 | +1 | +2.1% | 1,646,800 |
| 2023/05/29 | 51 | 53 | 46 | 47 | ±0 | ±0% | 2,907,100 |
| 2023/05/26 | 45 | 49 | 43 | 47 | -1 | -2.1% | 6,339,700 |
| 2023/05/25 | 57 | 59 | 47 | 48 | -8 | -14.3% | 11,557,100 |
| 2023/05/24 | 49 | 57 | 48 | 56 | +7 | +14.3% | 14,028,700 |
| 2023/05/23 | 44 | 52 | 44 | 49 | +8 | +19.5% | 15,703,200 |
| 2023/05/22 | 37 | 43 | 37 | 41 | +4 | +10.8% | 7,626,800 |
| 2023/05/19 | 36 | 37 | 35 | 37 | +1 | +2.8% | 1,402,700 |
| 2023/05/18 | 36 | 36 | 35 | 36 | ±0 | ±0% | 914,400 |
| 2023/05/17 | 34 | 36 | 34 | 36 | +1 | +2.9% | 341,600 |
| 2023/05/16 | 36 | 36 | 34 | 35 | ±0 | ±0% | 1,627,800 |
| 2023/05/15 | 36 | 37 | 34 | 35 | -1 | -2.8% | 2,708,500 |
| 2023/05/12 | 36 | 38 | 35 | 36 | -1 | -2.7% | 2,827,000 |
| 2023/05/11 | 33 | 37 | 33 | 37 | +3 | +8.8% | 2,785,500 |
501～
550
件表示中 / 3756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 | 1,300円 | +29.4% | - | 0.00% | - | 10.16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 |
| サンユ建 | 109,000円 | +12.4% | -47.1% | 2.29% | 13.12倍 | 0.31倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| コーアツ工業 | 172,700円 | +13.2% | +71.0% | 2.03% | 6.60倍 | 0.41倍 |
|
橋梁工事中心の中堅。官公需８割。九州地盤。プレストレストコンクリ技術に定評。売電事業も |
| マサル | 425,500円 | +6.2% | +6.9% | 2.47% | 14.56倍 | 0.74倍 |
|
ビル、マンション等のシーリング（外壁防水）工事でトップ。リニューアル（補修・改修）を強化 |
| 工藤建設 | 276,400円 | +5.4% | +19.4% | 3.62% | 10.17倍 | 0.67倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
市場注目の銘柄
チャート関連のコラム
