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 |
|---|---|---|---|---|---|---|---|
| 2017/06/06 | 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 |
| 2017/05/10 | 3,305 | 3,315 | 3,265 | 3,290 | -30 | -0.9% | 210,000 |
| 2017/05/09 | 3,350 | 3,355 | 3,305 | 3,320 | -25 | -0.7% | 227,800 |
| 2017/05/08 | 3,335 | 3,370 | 3,315 | 3,345 | +45 | +1.4% | 285,600 |
| 2017/05/02 | 3,220 | 3,305 | 3,220 | 3,300 | +80 | +2.5% | 362,700 |
| 2017/05/01 | 3,245 | 3,255 | 3,220 | 3,220 | -35 | -1.1% | 157,800 |
| 2017/04/28 | 3,290 | 3,290 | 3,245 | 3,255 | -15 | -0.5% | 107,200 |
| 2017/04/27 | 3,295 | 3,295 | 3,255 | 3,270 | -40 | -1.2% | 136,200 |
| 2017/04/26 | 3,340 | 3,345 | 3,290 | 3,310 | +30 | +0.9% | 257,300 |
| 2017/04/25 | 3,215 | 3,290 | 3,195 | 3,280 | +85 | +2.7% | 334,400 |
| 2017/04/24 | 3,210 | 3,245 | 3,190 | 3,195 | +25 | +0.8% | 209,400 |
| 2017/04/21 | 3,170 | 3,195 | 3,150 | 3,170 | +15 | +0.5% | 144,600 |
| 2017/04/20 | 3,155 | 3,185 | 3,150 | 3,155 | -20 | -0.6% | 113,400 |
| 2017/04/19 | 3,145 | 3,195 | 3,145 | 3,175 | +10 | +0.3% | 168,300 |
| 2017/04/18 | 3,170 | 3,195 | 3,140 | 3,165 | +25 | +0.8% | 201,100 |
| 2017/04/17 | 3,065 | 3,160 | 3,060 | 3,140 | +70 | +2.3% | 215,100 |
| 2017/04/14 | 3,050 | 3,105 | 3,050 | 3,070 | -50 | -1.6% | 197,400 |
| 2017/04/13 | 3,075 | 3,140 | 3,060 | 3,120 | ±0 | ±0% | 204,500 |
| 2017/04/12 | 3,150 | 3,170 | 3,100 | 3,120 | -65 | -2% | 226,700 |
| 2017/04/11 | 3,160 | 3,200 | 3,160 | 3,185 | +20 | +0.6% | 166,800 |
| 2017/04/10 | 3,110 | 3,185 | 3,110 | 3,165 | +20 | +0.6% | 162,200 |
| 2017/04/07 | 3,130 | 3,190 | 3,105 | 3,145 | +5 | +0.2% | 180,700 |
| 2017/04/06 | 3,150 | 3,175 | 3,105 | 3,140 | -50 | -1.6% | 200,500 |
| 2017/04/05 | 3,175 | 3,230 | 3,170 | 3,190 | +15 | +0.5% | 159,200 |
| 2017/04/04 | 3,250 | 3,260 | 3,120 | 3,175 | -120 | -3.6% | 430,500 |
| 2017/04/03 | 3,280 | 3,310 | 3,265 | 3,295 | -20 | -0.6% | 219,900 |
| 2017/03/31 | 3,300 | 3,365 | 3,265 | 3,315 | +25 | +0.8% | 363,700 |
| 2017/03/30 | 3,400 | 3,400 | 3,265 | 3,290 | -100 | -2.9% | 294,500 |
| 2017/03/29 | 3,375 | 3,395 | 3,330 | 3,390 | +50 | +1.5% | 272,000 |
| 2017/03/28 | 3,335 | 3,345 | 3,315 | 3,340 | +35 | +1.1% | 436,600 |
| 2017/03/27 | 3,340 | 3,350 | 3,285 | 3,305 | -45 | -1.3% | 323,200 |
| 2017/03/24 | 3,320 | 3,365 | 3,315 | 3,350 | +30 | +0.9% | 201,800 |
2001～
2050
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 | 339,900円 | +19.7% | +16.7% | 1.35% | 14.75倍 | 2.67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 | 184,400円 | +5.0% | -41.0% | 2.66% | 13.21倍 | 4.06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 | 228,300円 | -8.5% | -21.4% | 1.75% | 16.96倍 | 1.05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 | 325,900円 | +3.2% | +3.6% | 5.37% | 18.78倍 | 5.16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 | 74,300円 | +5.0% | +0.5% | 3.90% | 21.44倍 | 5.00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
