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 |
|---|---|---|---|---|---|---|---|
| 2018/06/11 | 6,060 | 6,070 | 5,880 | 5,980 | -10 | -0.2% | 288,700 |
| 2018/06/08 | 5,860 | 6,020 | 5,860 | 5,990 | +150 | +2.6% | 367,100 |
| 2018/06/07 | 5,770 | 5,840 | 5,700 | 5,840 | +120 | +2.1% | 239,700 |
| 2018/06/06 | 5,650 | 5,780 | 5,590 | 5,720 | +150 | +2.7% | 294,800 |
| 2018/06/05 | 5,590 | 5,630 | 5,540 | 5,570 | -10 | -0.2% | 194,000 |
| 2018/06/04 | 5,560 | 5,650 | 5,520 | 5,580 | +10 | +0.2% | 209,700 |
| 2018/06/01 | 5,620 | 5,640 | 5,540 | 5,570 | -60 | -1.1% | 243,200 |
| 2018/05/31 | 5,600 | 5,640 | 5,580 | 5,630 | +30 | +0.5% | 251,300 |
| 2018/05/30 | 5,600 | 5,640 | 5,560 | 5,600 | -40 | -0.7% | 192,500 |
| 2018/05/29 | 5,610 | 5,670 | 5,560 | 5,640 | -50 | -0.9% | 219,500 |
| 2018/05/28 | 5,750 | 5,860 | 5,640 | 5,690 | ±0 | ±0% | 408,600 |
| 2018/05/25 | 5,630 | 5,700 | 5,590 | 5,690 | +30 | +0.5% | 156,300 |
| 2018/05/24 | 5,690 | 5,710 | 5,600 | 5,660 | +40 | +0.7% | 353,200 |
| 2018/05/23 | 5,500 | 5,620 | 5,500 | 5,620 | +100 | +1.8% | 339,100 |
| 2018/05/22 | 5,480 | 5,520 | 5,420 | 5,520 | +70 | +1.3% | 198,900 |
| 2018/05/21 | 5,430 | 5,480 | 5,400 | 5,450 | +20 | +0.4% | 179,000 |
| 2018/05/18 | 5,470 | 5,480 | 5,420 | 5,430 | -20 | -0.4% | 121,400 |
| 2018/05/17 | 5,410 | 5,480 | 5,360 | 5,450 | +50 | +0.9% | 177,700 |
| 2018/05/16 | 5,350 | 5,450 | 5,350 | 5,400 | +40 | +0.7% | 217,100 |
| 2018/05/15 | 5,350 | 5,410 | 5,340 | 5,360 | +20 | +0.4% | 162,000 |
| 2018/05/14 | 5,200 | 5,350 | 5,200 | 5,340 | +100 | +1.9% | 154,400 |
| 2018/05/11 | 5,260 | 5,270 | 5,220 | 5,240 | +10 | +0.2% | 116,900 |
| 2018/05/10 | 5,360 | 5,360 | 5,190 | 5,230 | -80 | -1.5% | 192,400 |
| 2018/05/09 | 5,330 | 5,360 | 5,290 | 5,310 | +30 | +0.6% | 157,400 |
| 2018/05/08 | 5,420 | 5,420 | 5,270 | 5,280 | -60 | -1.1% | 289,100 |
| 2018/05/07 | 5,330 | 5,420 | 5,300 | 5,340 | +40 | +0.8% | 250,100 |
| 2018/05/02 | 5,270 | 5,310 | 5,160 | 5,300 | -30 | -0.6% | 280,500 |
| 2018/05/01 | 5,200 | 5,330 | 5,180 | 5,330 | +160 | +3.1% | 382,900 |
| 2018/04/27 | 5,170 | 5,200 | 5,130 | 5,170 | +20 | +0.4% | 184,100 |
| 2018/04/26 | 5,160 | 5,160 | 5,080 | 5,150 | +10 | +0.2% | 182,100 |
| 2018/04/25 | 5,020 | 5,160 | 5,010 | 5,140 | +70 | +1.4% | 173,400 |
| 2018/04/24 | 5,090 | 5,090 | 5,040 | 5,070 | +20 | +0.4% | 101,100 |
| 2018/04/23 | 5,050 | 5,090 | 4,995 | 5,050 | +20 | +0.4% | 138,700 |
| 2018/04/20 | 4,980 | 5,050 | 4,980 | 5,030 | +30 | +0.6% | 99,000 |
| 2018/04/19 | 5,020 | 5,040 | 4,965 | 5,000 | -30 | -0.6% | 159,100 |
| 2018/04/18 | 4,875 | 5,050 | 4,875 | 5,030 | +160 | +3.3% | 192,600 |
| 2018/04/17 | 4,925 | 4,960 | 4,825 | 4,870 | -75 | -1.5% | 167,300 |
| 2018/04/16 | 4,895 | 4,970 | 4,895 | 4,945 | +60 | +1.2% | 144,600 |
| 2018/04/13 | 4,980 | 4,980 | 4,860 | 4,885 | -65 | -1.3% | 189,600 |
| 2018/04/12 | 4,980 | 5,040 | 4,935 | 4,950 | -5 | -0.1% | 211,100 |
| 2018/04/11 | 4,975 | 4,975 | 4,810 | 4,955 | -30 | -0.6% | 415,300 |
| 2018/04/10 | 5,010 | 5,050 | 4,965 | 4,985 | -75 | -1.5% | 255,000 |
| 2018/04/09 | 5,070 | 5,220 | 5,040 | 5,060 | +10 | +0.2% | 250,000 |
| 2018/04/06 | 5,070 | 5,110 | 5,000 | 5,050 | +10 | +0.2% | 258,200 |
| 2018/04/05 | 5,160 | 5,170 | 5,020 | 5,040 | -90 | -1.8% | 246,000 |
| 2018/04/04 | 5,180 | 5,180 | 5,090 | 5,130 | +10 | +0.2% | 165,500 |
| 2018/04/03 | 5,060 | 5,190 | 5,020 | 5,120 | -20 | -0.4% | 211,800 |
| 2018/04/02 | 5,110 | 5,250 | 5,080 | 5,140 | +50 | +1% | 335,600 |
| 2018/03/30 | 5,070 | 5,110 | 5,050 | 5,090 | +80 | +1.6% | 192,100 |
| 2018/03/29 | 4,990 | 5,020 | 4,950 | 5,010 | +45 | +0.9% | 233,700 |
1751～
1800
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
