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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 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 |
| 2021/01/26 | 93 | 94 | 90 | 90 | -1 | -1.1% | 3,431,600 |
| 2021/01/25 | 92 | 93 | 90 | 91 | -2 | -2.2% | 2,909,400 |
| 2021/01/22 | 98 | 98 | 92 | 93 | -4 | -4.1% | 4,088,800 |
| 2021/01/21 | 93 | 99 | 92 | 97 | +5 | +5.4% | 7,101,300 |
| 2021/01/20 | 96 | 97 | 90 | 92 | -4 | -4.2% | 5,251,700 |
| 2021/01/19 | 93 | 99 | 93 | 96 | +4 | +4.3% | 3,288,500 |
1001～
1050
件表示中 / 3692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 | 2,300円 | +29.4% | - | 0.00% | - | 17.97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 |
| 神通機 | 263,000円 | -3.5% | -40.3% | - | - | - |
|
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 |
| ＳＡＡＦＨＤ | 28,100円 | -0.9% | -73.9% | 0.00% | - | 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 |
| エムビーエス | 82,400円 | +8.0% | +25.0% | 1.58% | 13.24倍 | 1.70倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| ソネック | 83,500円 | +4.2% | +5.4% | 3.59% | 25.63倍 | 0.71倍 |
|
兵庫県（東播磨）地盤とする民間建築中心の中堅ゼネコン。子会社で化学製品運輸事業。無借金 |
市場注目の銘柄
チャート関連のコラム
