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 |
|---|---|---|---|---|---|---|---|
| 2021/04/21 | 80 | 100 | 76 | 90 | +8 | +9.8% | 20,015,500 |
| 2021/04/20 | 80 | 83 | 79 | 82 | +4 | +5.1% | 1,917,800 |
| 2021/04/19 | 80 | 81 | 77 | 78 | -2 | -2.5% | 1,245,200 |
| 2021/04/16 | 78 | 80 | 77 | 80 | +3 | +3.9% | 883,800 |
| 2021/04/15 | 79 | 79 | 76 | 77 | -1 | -1.3% | 1,021,200 |
| 2021/04/14 | 84 | 85 | 78 | 78 | -4 | -4.9% | 2,672,200 |
| 2021/04/13 | 78 | 85 | 78 | 82 | +5 | +6.5% | 3,509,700 |
| 2021/04/12 | 76 | 79 | 75 | 77 | +1 | +1.3% | 1,730,100 |
| 2021/04/09 | 74 | 76 | 73 | 76 | +2 | +2.7% | 1,591,300 |
| 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 |
1051～
1100
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 | 186,200円 | +13.2% | +71.0% | 0.00% | 7.12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 | 277,700円 | +5.4% | +19.4% | 3.60% | 10.22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
