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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,255 | 3,255 | 3,200 | 3,200 | -45 | -1.4% | 219,900 |
| 2017/07/19 | 3,250 | 3,260 | 3,240 | 3,245 | -15 | -0.5% | 123,500 |
| 2017/07/18 | 3,295 | 3,310 | 3,255 | 3,260 | -35 | -1.1% | 149,100 |
| 2017/07/14 | 3,340 | 3,350 | 3,285 | 3,295 | -30 | -0.9% | 135,000 |
| 2017/07/13 | 3,355 | 3,360 | 3,325 | 3,325 | -10 | -0.3% | 134,100 |
| 2017/07/12 | 3,290 | 3,375 | 3,285 | 3,335 | +80 | +2.5% | 415,100 |
| 2017/07/11 | 3,235 | 3,255 | 3,175 | 3,255 | ±0 | ±0% | 475,400 |
| 2017/07/10 | 3,255 | 3,265 | 3,235 | 3,255 | +10 | +0.3% | 144,800 |
| 2017/07/07 | 3,285 | 3,290 | 3,240 | 3,245 | -55 | -1.7% | 210,600 |
| 2017/07/06 | 3,265 | 3,300 | 3,260 | 3,300 | +10 | +0.3% | 209,600 |
| 2017/07/05 | 3,300 | 3,300 | 3,260 | 3,290 | -10 | -0.3% | 138,500 |
| 2017/07/04 | 3,370 | 3,375 | 3,290 | 3,300 | -60 | -1.8% | 193,100 |
| 2017/07/03 | 3,300 | 3,370 | 3,295 | 3,360 | +95 | +2.9% | 298,100 |
| 2017/06/30 | 3,335 | 3,335 | 3,230 | 3,265 | -115 | -3.4% | 588,800 |
| 2017/06/29 | 3,370 | 3,390 | 3,355 | 3,380 | ±0 | ±0% | 175,300 |
| 2017/06/28 | 3,410 | 3,455 | 3,380 | 3,380 | -30 | -0.9% | 158,200 |
| 2017/06/27 | 3,465 | 3,470 | 3,410 | 3,410 | -55 | -1.6% | 179,900 |
| 2017/06/26 | 3,535 | 3,535 | 3,465 | 3,465 | -65 | -1.8% | 149,700 |
| 2017/06/23 | 3,545 | 3,575 | 3,525 | 3,530 | +5 | +0.1% | 279,900 |
| 2017/06/22 | 3,495 | 3,535 | 3,485 | 3,525 | +40 | +1.1% | 133,500 |
| 2017/06/21 | 3,505 | 3,540 | 3,485 | 3,485 | -35 | -1% | 130,000 |
| 2017/06/20 | 3,555 | 3,555 | 3,515 | 3,520 | -10 | -0.3% | 182,600 |
| 2017/06/19 | 3,500 | 3,555 | 3,490 | 3,530 | +40 | +1.1% | 216,200 |
| 2017/06/16 | 3,495 | 3,505 | 3,475 | 3,490 | +10 | +0.3% | 162,700 |
| 2017/06/15 | 3,460 | 3,490 | 3,435 | 3,480 | +30 | +0.9% | 143,800 |
| 2017/06/14 | 3,460 | 3,480 | 3,440 | 3,450 | -10 | -0.3% | 137,800 |
| 2017/06/13 | 3,470 | 3,495 | 3,455 | 3,460 | -30 | -0.9% | 95,400 |
| 2017/06/12 | 3,420 | 3,500 | 3,405 | 3,490 | +60 | +1.7% | 222,600 |
| 2017/06/09 | 3,435 | 3,445 | 3,400 | 3,430 | ±0 | ±0% | 163,300 |
| 2017/06/08 | 3,420 | 3,470 | 3,400 | 3,430 | +5 | +0.1% | 277,600 |
| 2017/06/07 | 3,365 | 3,435 | 3,365 | 3,425 | +35 | +1% | 236,400 |
| 2017/06/06 | 3,440 | 3,440 | 3,370 | 3,390 | -50 | -1.5% | 213,900 |
| 2017/06/05 | 3,445 | 3,470 | 3,425 | 3,440 | +15 | +0.4% | 244,800 |
| 2017/06/02 | 3,340 | 3,440 | 3,330 | 3,425 | +90 | +2.7% | 421,100 |
| 2017/06/01 | 3,205 | 3,335 | 3,195 | 3,335 | +150 | +4.7% | 322,200 |
| 2017/05/31 | 3,235 | 3,250 | 3,185 | 3,185 | -50 | -1.5% | 156,500 |
| 2017/05/30 | 3,250 | 3,260 | 3,210 | 3,235 | -15 | -0.5% | 78,500 |
| 2017/05/29 | 3,205 | 3,260 | 3,200 | 3,250 | +55 | +1.7% | 104,800 |
| 2017/05/26 | 3,230 | 3,235 | 3,185 | 3,195 | -20 | -0.6% | 171,700 |
| 2017/05/25 | 3,190 | 3,235 | 3,190 | 3,215 | +5 | +0.2% | 154,600 |
| 2017/05/24 | 3,245 | 3,255 | 3,190 | 3,210 | -25 | -0.8% | 200,900 |
| 2017/05/23 | 3,275 | 3,285 | 3,230 | 3,235 | -35 | -1.1% | 126,400 |
| 2017/05/22 | 3,265 | 3,300 | 3,250 | 3,270 | +25 | +0.8% | 134,700 |
| 2017/05/19 | 3,210 | 3,250 | 3,195 | 3,245 | +65 | +2% | 110,300 |
| 2017/05/18 | 3,175 | 3,180 | 3,130 | 3,180 | -40 | -1.2% | 311,100 |
| 2017/05/17 | 3,300 | 3,310 | 3,210 | 3,220 | -80 | -2.4% | 258,800 |
| 2017/05/16 | 3,290 | 3,375 | 3,290 | 3,300 | +15 | +0.5% | 403,900 |
| 2017/05/15 | 3,250 | 3,290 | 3,235 | 3,285 | +25 | +0.8% | 233,600 |
| 2017/05/12 | 3,260 | 3,265 | 3,235 | 3,260 | -10 | -0.3% | 149,000 |
| 2017/05/11 | 3,300 | 3,315 | 3,260 | 3,270 | -20 | -0.6% | 151,300 |
1901～
1950
件表示中 / 6400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 | 311,500円 | +12.7% | +1.8% | 1.16% | 17.37倍 | 2.61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 |
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| ラウンドワン | 88,800円 | +7.6% | +3.1% | 1.80% | 13.70倍 | 3.10倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| メイテックＧＨＤ | 298,000円 | +5.0% | +3.6% | 6.21% | 19.33倍 | 4.81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 |
| ＭＩＸＩ | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97倍 | 1.21倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
