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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 3,070 | 3,115 | 3,045 | 3,055 | ±0 | ±0% | 239,800 |
| 2017/08/16 | 3,040 | 3,070 | 3,010 | 3,055 | ±0 | ±0% | 356,600 |
| 2017/08/15 | 3,030 | 3,065 | 3,005 | 3,055 | +45 | +1.5% | 356,000 |
| 2017/08/14 | 3,060 | 3,085 | 3,010 | 3,010 | -115 | -3.7% | 524,400 |
| 2017/08/10 | 3,110 | 3,140 | 3,050 | 3,125 | -45 | -1.4% | 510,300 |
| 2017/08/09 | 3,140 | 3,185 | 3,110 | 3,170 | +5 | +0.2% | 236,300 |
| 2017/08/08 | 3,160 | 3,180 | 3,140 | 3,165 | -35 | -1.1% | 202,300 |
| 2017/08/07 | 3,165 | 3,210 | 3,125 | 3,200 | +15 | +0.5% | 383,200 |
| 2017/08/04 | 3,200 | 3,220 | 3,175 | 3,185 | -35 | -1.1% | 256,900 |
| 2017/08/03 | 3,230 | 3,235 | 3,195 | 3,220 | -10 | -0.3% | 194,000 |
| 2017/08/02 | 3,220 | 3,255 | 3,185 | 3,230 | +30 | +0.9% | 291,700 |
| 2017/08/01 | 3,150 | 3,200 | 3,150 | 3,200 | +50 | +1.6% | 208,200 |
| 2017/07/31 | 3,140 | 3,175 | 3,140 | 3,150 | +15 | +0.5% | 184,400 |
| 2017/07/28 | 3,150 | 3,155 | 3,110 | 3,135 | +5 | +0.2% | 197,900 |
| 2017/07/27 | 3,120 | 3,175 | 3,110 | 3,130 | +15 | +0.5% | 209,800 |
| 2017/07/26 | 3,140 | 3,150 | 3,105 | 3,115 | -35 | -1.1% | 269,000 |
| 2017/07/25 | 3,120 | 3,160 | 3,095 | 3,150 | +20 | +0.6% | 385,800 |
| 2017/07/24 | 3,135 | 3,140 | 3,100 | 3,130 | -15 | -0.5% | 239,400 |
| 2017/07/21 | 3,195 | 3,200 | 3,135 | 3,145 | -55 | -1.7% | 325,300 |
| 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 |
1951～
2000
件表示中 / 6469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 | 345,100円 | +19.7% | +16.7% | 1.33% | 14.98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 |
| リログループ | 184,700円 | +5.0% | -41.0% | 2.65% | 13.23倍 | 4.07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 |
| ＤｅＮＡ | 226,200円 | -8.5% | -21.4% | 1.77% | 16.81倍 | 1.04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 |
| メイテックＧＨＤ | 328,500円 | +3.2% | +3.6% | 5.33% | 18.93倍 | 5.20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 |
| 日本Ｍ＆Ａ | 74,200円 | +5.0% | +0.5% | 3.91% | 21.41倍 | 4.99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 |
市場注目の銘柄
チャート関連のコラム
