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 |
|---|---|---|---|---|---|---|---|
| 2018/03/28 | 4,850 | 4,965 | 4,805 | 4,965 | +45 | +0.9% | 321,300 |
| 2018/03/27 | 4,765 | 4,935 | 4,745 | 4,920 | +225 | +4.8% | 505,900 |
| 2018/03/26 | 4,615 | 4,705 | 4,585 | 4,695 | +55 | +1.2% | 269,900 |
| 2018/03/23 | 4,750 | 4,790 | 4,630 | 4,640 | -210 | -4.3% | 301,600 |
| 2018/03/22 | 4,750 | 4,870 | 4,750 | 4,850 | +85 | +1.8% | 195,500 |
| 2018/03/20 | 4,740 | 4,775 | 4,705 | 4,765 | +10 | +0.2% | 152,800 |
| 2018/03/19 | 4,820 | 4,835 | 4,725 | 4,755 | -95 | -2% | 170,600 |
| 2018/03/16 | 4,805 | 4,885 | 4,790 | 4,850 | +50 | +1% | 188,700 |
| 2018/03/15 | 4,795 | 4,835 | 4,745 | 4,800 | -10 | -0.2% | 160,400 |
| 2018/03/14 | 4,775 | 4,895 | 4,770 | 4,810 | -15 | -0.3% | 298,900 |
| 2018/03/13 | 4,700 | 4,825 | 4,685 | 4,825 | +125 | +2.7% | 280,300 |
| 2018/03/12 | 4,715 | 4,715 | 4,610 | 4,700 | +20 | +0.4% | 237,500 |
| 2018/03/09 | 4,685 | 4,740 | 4,645 | 4,680 | +45 | +1% | 271,500 |
| 2018/03/08 | 4,620 | 4,660 | 4,585 | 4,635 | ±0 | ±0% | 154,500 |
| 2018/03/07 | 4,600 | 4,695 | 4,595 | 4,635 | ±0 | ±0% | 159,900 |
| 2018/03/06 | 4,625 | 4,670 | 4,585 | 4,635 | +65 | +1.4% | 201,900 |
| 2018/03/05 | 4,520 | 4,610 | 4,500 | 4,570 | +120 | +2.7% | 256,000 |
| 2018/03/02 | 4,420 | 4,480 | 4,400 | 4,450 | -80 | -1.8% | 170,800 |
| 2018/03/01 | 4,530 | 4,550 | 4,490 | 4,530 | -70 | -1.5% | 176,500 |
| 2018/02/28 | 4,540 | 4,625 | 4,535 | 4,600 | +40 | +0.9% | 253,600 |
| 2018/02/27 | 4,640 | 4,640 | 4,545 | 4,560 | -110 | -2.4% | 262,500 |
| 2018/02/26 | 4,710 | 4,715 | 4,640 | 4,670 | -5 | -0.1% | 204,300 |
| 2018/02/23 | 4,675 | 4,735 | 4,635 | 4,675 | +45 | +1% | 280,000 |
| 2018/02/22 | 4,570 | 4,645 | 4,555 | 4,630 | +25 | +0.5% | 196,500 |
| 2018/02/21 | 4,595 | 4,660 | 4,530 | 4,605 | +60 | +1.3% | 373,800 |
| 2018/02/20 | 4,450 | 4,560 | 4,450 | 4,545 | +115 | +2.6% | 232,600 |
| 2018/02/19 | 4,320 | 4,445 | 4,310 | 4,430 | +175 | +4.1% | 153,200 |
| 2018/02/16 | 4,265 | 4,300 | 4,230 | 4,255 | +10 | +0.2% | 219,300 |
| 2018/02/15 | 4,260 | 4,320 | 4,235 | 4,245 | -5 | -0.1% | 209,400 |
| 2018/02/14 | 4,410 | 4,410 | 4,210 | 4,250 | -165 | -3.7% | 271,600 |
| 2018/02/13 | 4,360 | 4,490 | 4,340 | 4,415 | +120 | +2.8% | 318,700 |
| 2018/02/09 | 4,240 | 4,325 | 4,210 | 4,295 | -75 | -1.7% | 323,700 |
| 2018/02/08 | 4,320 | 4,390 | 4,310 | 4,370 | +60 | +1.4% | 197,500 |
| 2018/02/07 | 4,425 | 4,490 | 4,310 | 4,310 | +55 | +1.3% | 328,800 |
| 2018/02/06 | 4,115 | 4,290 | 4,115 | 4,255 | -205 | -4.6% | 570,000 |
| 2018/02/05 | 4,500 | 4,555 | 4,450 | 4,460 | -180 | -3.9% | 299,400 |
| 2018/02/02 | 4,580 | 4,655 | 4,555 | 4,640 | +20 | +0.4% | 157,700 |
| 2018/02/01 | 4,525 | 4,625 | 4,520 | 4,620 | +115 | +2.6% | 160,900 |
| 2018/01/31 | 4,510 | 4,620 | 4,505 | 4,505 | -60 | -1.3% | 295,100 |
| 2018/01/30 | 4,705 | 4,725 | 4,555 | 4,565 | -185 | -3.9% | 419,700 |
| 2018/01/29 | 4,775 | 4,870 | 4,745 | 4,750 | +5 | +0.1% | 317,200 |
| 2018/01/26 | 4,695 | 4,765 | 4,675 | 4,745 | +70 | +1.5% | 207,600 |
| 2018/01/25 | 4,690 | 4,710 | 4,655 | 4,675 | -60 | -1.3% | 202,000 |
| 2018/01/24 | 4,700 | 4,760 | 4,675 | 4,735 | +25 | +0.5% | 259,700 |
| 2018/01/23 | 4,700 | 4,720 | 4,690 | 4,710 | +20 | +0.4% | 124,100 |
| 2018/01/22 | 4,715 | 4,765 | 4,665 | 4,690 | -25 | -0.5% | 260,500 |
| 2018/01/19 | 4,690 | 4,730 | 4,660 | 4,715 | +30 | +0.6% | 213,900 |
| 2018/01/18 | 4,760 | 4,785 | 4,685 | 4,685 | -55 | -1.2% | 315,700 |
| 2018/01/17 | 4,620 | 4,770 | 4,595 | 4,740 | +100 | +2.2% | 352,100 |
| 2018/01/16 | 4,680 | 4,690 | 4,630 | 4,640 | -35 | -0.7% | 157,300 |
1801～
1850
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
