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 |
|---|---|---|---|---|---|---|---|
| 2017/03/23 | 3,275 | 3,335 | 3,270 | 3,320 | +55 | +1.7% | 303,200 |
| 2017/03/22 | 3,285 | 3,295 | 3,260 | 3,265 | -55 | -1.7% | 323,400 |
| 2017/03/21 | 3,335 | 3,345 | 3,290 | 3,320 | -15 | -0.4% | 380,800 |
| 2017/03/17 | 3,350 | 3,355 | 3,310 | 3,335 | -15 | -0.4% | 384,200 |
| 2017/03/16 | 3,410 | 3,430 | 3,325 | 3,350 | -80 | -2.3% | 724,200 |
| 2017/03/15 | 3,455 | 3,460 | 3,425 | 3,430 | -35 | -1% | 194,200 |
| 2017/03/14 | 3,475 | 3,480 | 3,440 | 3,465 | -20 | -0.6% | 401,400 |
| 2017/03/13 | 3,475 | 3,505 | 3,475 | 3,485 | -10 | -0.3% | 167,600 |
| 2017/03/10 | 3,510 | 3,510 | 3,475 | 3,495 | +30 | +0.9% | 203,400 |
| 2017/03/09 | 3,485 | 3,510 | 3,460 | 3,465 | +15 | +0.4% | 266,400 |
| 2017/03/08 | 3,490 | 3,515 | 3,450 | 3,450 | -40 | -1.1% | 264,000 |
| 2017/03/07 | 3,530 | 3,550 | 3,490 | 3,490 | -40 | -1.1% | 218,200 |
| 2017/03/06 | 3,530 | 3,550 | 3,490 | 3,530 | ±0 | ±0% | 209,800 |
| 2017/03/03 | 3,555 | 3,570 | 3,525 | 3,530 | -35 | -1% | 267,600 |
| 2017/03/02 | 3,605 | 3,615 | 3,545 | 3,565 | +10 | +0.3% | 243,800 |
| 2017/03/01 | 3,535 | 3,580 | 3,525 | 3,555 | +35 | +1% | 264,000 |
| 2017/02/28 | 3,535 | 3,580 | 3,515 | 3,520 | -10 | -0.3% | 318,000 |
| 2017/02/27 | 3,555 | 3,585 | 3,505 | 3,530 | -20 | -0.6% | 329,200 |
| 2017/02/24 | 3,510 | 3,585 | 3,510 | 3,550 | +5 | +0.1% | 385,200 |
| 2017/02/23 | 3,550 | 3,575 | 3,510 | 3,545 | +45 | +1.3% | 570,800 |
| 2017/02/22 | 3,475 | 3,510 | 3,470 | 3,500 | +35 | +1% | 381,400 |
| 2017/02/21 | 3,455 | 3,475 | 3,425 | 3,465 | ±0 | ±0% | 484,800 |
| 2017/02/20 | 3,460 | 3,485 | 3,430 | 3,465 | ±0 | ±0% | 264,200 |
| 2017/02/17 | 3,475 | 3,495 | 3,440 | 3,465 | -35 | -1% | 302,000 |
| 2017/02/16 | 3,535 | 3,550 | 3,475 | 3,500 | -40 | -1.1% | 406,800 |
| 2017/02/15 | 3,585 | 3,610 | 3,535 | 3,540 | -20 | -0.6% | 404,000 |
| 2017/02/14 | 3,610 | 3,650 | 3,550 | 3,560 | -65 | -1.8% | 450,000 |
| 2017/02/13 | 3,710 | 3,710 | 3,590 | 3,625 | -90 | -2.4% | 544,200 |
| 2017/02/10 | 3,710 | 3,880 | 3,680 | 3,715 | +145 | +4.1% | 815,200 |
| 2017/02/09 | 3,640 | 3,640 | 3,550 | 3,570 | -50 | -1.4% | 195,600 |
| 2017/02/08 | 3,550 | 3,620 | 3,550 | 3,620 | +65 | +1.8% | 210,200 |
| 2017/02/07 | 3,610 | 3,610 | 3,535 | 3,555 | -60 | -1.7% | 428,200 |
| 2017/02/06 | 3,660 | 3,680 | 3,580 | 3,615 | -45 | -1.2% | 276,000 |
| 2017/02/03 | 3,660 | 3,720 | 3,655 | 3,660 | -15 | -0.4% | 156,400 |
| 2017/02/02 | 3,765 | 3,785 | 3,665 | 3,675 | -105 | -2.8% | 259,400 |
| 2017/02/01 | 3,685 | 3,790 | 3,665 | 3,780 | +95 | +2.6% | 253,200 |
| 2017/01/31 | 3,650 | 3,690 | 3,625 | 3,685 | -5 | -0.1% | 182,200 |
| 2017/01/30 | 3,705 | 3,720 | 3,675 | 3,690 | -25 | -0.7% | 144,600 |
| 2017/01/27 | 3,745 | 3,760 | 3,715 | 3,715 | -10 | -0.3% | 204,200 |
| 2017/01/26 | 3,720 | 3,730 | 3,685 | 3,725 | +35 | +0.9% | 194,800 |
| 2017/01/25 | 3,660 | 3,700 | 3,630 | 3,690 | +55 | +1.5% | 245,400 |
| 2017/01/24 | 3,655 | 3,670 | 3,625 | 3,635 | -10 | -0.3% | 182,000 |
| 2017/01/23 | 3,665 | 3,670 | 3,620 | 3,645 | -45 | -1.2% | 135,200 |
| 2017/01/20 | 3,695 | 3,715 | 3,645 | 3,690 | ±0 | ±0% | 227,400 |
| 2017/01/19 | 3,625 | 3,725 | 3,600 | 3,690 | +125 | +3.5% | 415,800 |
| 2017/01/18 | 3,520 | 3,575 | 3,515 | 3,565 | +15 | +0.4% | 145,000 |
| 2017/01/17 | 3,575 | 3,585 | 3,530 | 3,550 | -60 | -1.7% | 228,000 |
| 2017/01/16 | 3,650 | 3,665 | 3,585 | 3,610 | -35 | -1% | 187,800 |
| 2017/01/13 | 3,540 | 3,660 | 3,540 | 3,645 | +70 | +2% | 223,000 |
| 2017/01/12 | 3,590 | 3,600 | 3,545 | 3,575 | -35 | -1% | 167,400 |
2051～
2100
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 | 340,500円 | +19.7% | +16.7% | 1.35% | 14.78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 | 184,100円 | +5.0% | -41.0% | 2.66% | 13.19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 | 228,000円 | -8.5% | -21.4% | 1.75% | 16.94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 | 326,000円 | +3.2% | +3.6% | 5.37% | 18.79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
