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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 67 | 68 | 65 | 66 | -3 | -4.3% | 1,603,900 |
| 2021/07/05 | 70 | 70 | 66 | 69 | ±0 | ±0% | 1,511,300 |
| 2021/07/02 | 71 | 72 | 68 | 69 | -1 | -1.4% | 1,057,300 |
| 2021/07/01 | 70 | 75 | 61 | 70 | +1 | +1.4% | 6,740,800 |
| 2021/06/30 | 71 | 71 | 69 | 69 | -1 | -1.4% | 793,800 |
| 2021/06/29 | 68 | 73 | 68 | 70 | -1 | -1.4% | 2,546,100 |
| 2021/06/28 | 77 | 79 | 70 | 71 | -4 | -5.3% | 6,838,200 |
| 2021/06/25 | 73 | 77 | 72 | 75 | +3 | +4.2% | 1,690,800 |
| 2021/06/24 | 74 | 75 | 72 | 72 | -2 | -2.7% | 2,086,900 |
| 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 |
1001～
1050
件表示中 / 3757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 | 1,500円 | +29.4% | - | 0.00% | - | 11.72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 | 111,400円 | +12.4% | -47.1% | 2.24% | 13.41倍 | 0.32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 | 185,800円 | +13.2% | +71.0% | 0.00% | 7.10倍 | 0.45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 | 429,500円 | +6.2% | +6.9% | 2.44% | 14.70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 | 277,000円 | +5.4% | +19.4% | 3.61% | 10.19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
