共立メンテナンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/01/22 | 4,945 | 5,010 | 4,890 | 4,920 | +75 | +1.5% | 175,000 |
| 2019/01/21 | 4,800 | 4,920 | 4,790 | 4,845 | +120 | +2.5% | 183,700 |
| 2019/01/18 | 4,655 | 4,740 | 4,650 | 4,725 | +65 | +1.4% | 155,700 |
| 2019/01/17 | 4,700 | 4,710 | 4,620 | 4,660 | -40 | -0.9% | 187,500 |
| 2019/01/16 | 4,700 | 4,735 | 4,685 | 4,700 | ±0 | ±0% | 120,500 |
| 2019/01/15 | 4,675 | 4,740 | 4,660 | 4,700 | +10 | +0.2% | 106,400 |
| 2019/01/11 | 4,730 | 4,760 | 4,655 | 4,690 | -20 | -0.4% | 126,900 |
| 2019/01/10 | 4,780 | 4,825 | 4,690 | 4,710 | -95 | -2% | 110,400 |
| 2019/01/09 | 4,870 | 4,880 | 4,775 | 4,805 | +55 | +1.2% | 123,900 |
| 2019/01/08 | 4,710 | 4,855 | 4,690 | 4,750 | +35 | +0.7% | 280,500 |
| 2019/01/07 | 4,740 | 4,775 | 4,655 | 4,715 | +90 | +1.9% | 163,500 |
| 2019/01/04 | 4,680 | 4,700 | 4,530 | 4,625 | -195 | -4% | 300,600 |
| 2018/12/28 | 4,765 | 4,830 | 4,765 | 4,820 | -15 | -0.3% | 113,400 |
| 2018/12/27 | 4,755 | 4,890 | 4,720 | 4,835 | +240 | +5.2% | 231,800 |
| 2018/12/26 | 4,550 | 4,700 | 4,515 | 4,595 | +90 | +2% | 207,100 |
| 2018/12/25 | 4,550 | 4,595 | 4,475 | 4,505 | -325 | -6.7% | 367,300 |
| 2018/12/21 | 4,845 | 4,880 | 4,740 | 4,830 | -210 | -4.2% | 561,400 |
| 2018/12/20 | 5,050 | 5,090 | 4,995 | 5,040 | -70 | -1.4% | 265,600 |
| 2018/12/19 | 4,990 | 5,160 | 4,990 | 5,110 | +115 | +2.3% | 213,300 |
| 2018/12/18 | 5,090 | 5,150 | 4,995 | 4,995 | -165 | -3.2% | 204,500 |
| 2018/12/17 | 5,190 | 5,260 | 5,150 | 5,160 | -30 | -0.6% | 194,200 |
| 2018/12/14 | 5,210 | 5,280 | 5,150 | 5,190 | ±0 | ±0% | 197,200 |
| 2018/12/13 | 5,190 | 5,220 | 5,160 | 5,190 | -40 | -0.8% | 175,000 |
| 2018/12/12 | 5,250 | 5,330 | 5,210 | 5,230 | +40 | +0.8% | 154,900 |
| 2018/12/11 | 5,240 | 5,300 | 5,130 | 5,190 | -80 | -1.5% | 201,100 |
| 2018/12/10 | 5,310 | 5,370 | 5,250 | 5,270 | -140 | -2.6% | 133,600 |
| 2018/12/07 | 5,300 | 5,440 | 5,290 | 5,410 | +110 | +2.1% | 213,100 |
| 2018/12/06 | 5,470 | 5,480 | 5,260 | 5,300 | -130 | -2.4% | 294,700 |
| 2018/12/05 | 5,430 | 5,470 | 5,400 | 5,430 | -130 | -2.3% | 217,600 |
| 2018/12/04 | 5,580 | 5,690 | 5,530 | 5,560 | -40 | -0.7% | 242,100 |
| 2018/12/03 | 5,700 | 5,700 | 5,570 | 5,600 | -100 | -1.8% | 214,400 |
| 2018/11/30 | 5,580 | 5,700 | 5,540 | 5,700 | +150 | +2.7% | 274,500 |
| 2018/11/29 | 5,490 | 5,610 | 5,430 | 5,550 | +100 | +1.8% | 278,600 |
| 2018/11/28 | 5,510 | 5,530 | 5,430 | 5,450 | -30 | -0.5% | 138,000 |
| 2018/11/27 | 5,440 | 5,510 | 5,370 | 5,480 | +20 | +0.4% | 180,400 |
| 2018/11/26 | 5,470 | 5,600 | 5,460 | 5,460 | -10 | -0.2% | 246,200 |
| 2018/11/22 | 5,420 | 5,500 | 5,360 | 5,470 | +150 | +2.8% | 309,400 |
| 2018/11/21 | 5,390 | 5,480 | 5,320 | 5,320 | -200 | -3.6% | 363,400 |
| 2018/11/20 | 5,500 | 5,620 | 5,480 | 5,520 | ±0 | ±0% | 407,500 |
| 2018/11/19 | 5,550 | 5,610 | 5,510 | 5,520 | +50 | +0.9% | 322,100 |
| 2018/11/16 | 5,400 | 5,500 | 5,390 | 5,470 | +80 | +1.5% | 334,300 |
| 2018/11/15 | 5,350 | 5,420 | 5,320 | 5,390 | -10 | -0.2% | 190,300 |
| 2018/11/14 | 5,350 | 5,420 | 5,300 | 5,400 | ±0 | ±0% | 252,400 |
| 2018/11/13 | 5,310 | 5,420 | 5,240 | 5,400 | +10 | +0.2% | 383,500 |
| 2018/11/12 | 5,400 | 5,440 | 5,200 | 5,390 | +260 | +5.1% | 529,900 |
| 2018/11/09 | 5,130 | 5,230 | 5,130 | 5,130 | +10 | +0.2% | 311,800 |
| 2018/11/08 | 5,110 | 5,150 | 5,070 | 5,120 | +80 | +1.6% | 192,800 |
| 2018/11/07 | 5,060 | 5,110 | 5,010 | 5,040 | -40 | -0.8% | 216,200 |
| 2018/11/06 | 5,080 | 5,100 | 5,020 | 5,080 | +20 | +0.4% | 155,500 |
| 2018/11/05 | 5,010 | 5,110 | 5,010 | 5,060 | +40 | +0.8% | 203,500 |
1601～
1650
件表示中 / 6468件
類似銘柄と比較する
現在ご覧いただいている「共立メンテ」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 |
|---|---|---|---|---|---|---|---|---|
| 共立メンテ | 344,600円 | +19.7% | +16.7% | 1.33% | 14.96倍 | 2.71倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| ＤｅＮＡ | 232,000円 | -8.5% | -21.4% | 1.72% | 17.23倍 | 1.07倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| リログループ | 181,100円 | +5.0% | -41.0% | 2.71% | 12.96倍 | 3.99倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 日本Ｍ＆Ａ | 76,000円 | +5.0% | +0.5% | 3.82% | 21.93倍 | 5.12倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| メイテックＧＨＤ | 326,500円 | +3.2% | +3.6% | 5.36% | 18.82倍 | 5.17倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
市場注目の銘柄
チャート関連のコラム
