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 |
|---|---|---|---|---|---|---|---|
| 2016/08/15 | 3,775 | 3,775 | 3,675 | 3,680 | -70 | -1.9% | 200,000 |
| 2016/08/12 | 3,780 | 3,825 | 3,745 | 3,750 | +25 | +0.7% | 233,200 |
| 2016/08/10 | 3,650 | 3,790 | 3,600 | 3,725 | +100 | +2.8% | 542,200 |
| 2016/08/09 | 3,550 | 3,640 | 3,525 | 3,625 | +45 | +1.3% | 266,000 |
| 2016/08/08 | 3,590 | 3,610 | 3,530 | 3,580 | +10 | +0.3% | 152,800 |
| 2016/08/05 | 3,500 | 3,605 | 3,420 | 3,570 | +70 | +2% | 419,800 |
| 2016/08/04 | 3,555 | 3,580 | 3,435 | 3,500 | -70 | -2% | 388,400 |
| 2016/08/03 | 3,630 | 3,635 | 3,530 | 3,570 | -105 | -2.9% | 472,200 |
| 2016/08/02 | 3,770 | 3,830 | 3,675 | 3,675 | -125 | -3.3% | 339,000 |
| 2016/08/01 | 3,720 | 3,815 | 3,710 | 3,800 | +5 | +0.1% | 200,400 |
| 2016/07/29 | 3,690 | 3,810 | 3,625 | 3,795 | +120 | +3.3% | 331,800 |
| 2016/07/28 | 3,795 | 3,795 | 3,670 | 3,675 | -120 | -3.2% | 266,000 |
| 2016/07/27 | 3,665 | 3,815 | 3,665 | 3,795 | +125 | +3.4% | 331,800 |
| 2016/07/26 | 3,685 | 3,735 | 3,610 | 3,670 | -45 | -1.2% | 282,800 |
| 2016/07/25 | 3,800 | 3,835 | 3,700 | 3,715 | -80 | -2.1% | 287,000 |
| 2016/07/22 | 3,780 | 3,850 | 3,750 | 3,795 | -85 | -2.2% | 330,600 |
| 2016/07/21 | 3,800 | 3,940 | 3,725 | 3,880 | +185 | +5% | 688,200 |
| 2016/07/20 | 3,650 | 3,735 | 3,620 | 3,695 | +65 | +1.8% | 347,400 |
| 2016/07/19 | 3,580 | 3,665 | 3,560 | 3,630 | +120 | +3.4% | 429,800 |
| 2016/07/15 | 3,550 | 3,580 | 3,480 | 3,510 | -20 | -0.6% | 257,800 |
| 2016/07/14 | 3,540 | 3,610 | 3,490 | 3,530 | -85 | -2.4% | 345,000 |
| 2016/07/13 | 3,575 | 3,630 | 3,535 | 3,615 | +150 | +4.3% | 557,400 |
| 2016/07/12 | 3,395 | 3,540 | 3,365 | 3,465 | +120 | +3.6% | 607,600 |
| 2016/07/11 | 3,245 | 3,390 | 3,220 | 3,345 | +190 | +6% | 462,600 |
| 2016/07/08 | 3,190 | 3,215 | 3,105 | 3,155 | -45 | -1.4% | 450,400 |
| 2016/07/07 | 3,285 | 3,295 | 3,160 | 3,200 | -165 | -4.9% | 722,800 |
| 2016/07/06 | 3,445 | 3,445 | 3,270 | 3,365 | -175 | -4.9% | 555,000 |
| 2016/07/05 | 3,645 | 3,645 | 3,530 | 3,540 | -120 | -3.3% | 396,400 |
| 2016/07/04 | 3,560 | 3,695 | 3,520 | 3,660 | +85 | +2.4% | 585,600 |
| 2016/07/01 | 3,425 | 3,595 | 3,400 | 3,575 | +170 | +5% | 605,200 |
| 2016/06/30 | 3,415 | 3,540 | 3,380 | 3,405 | +85 | +2.6% | 608,400 |
| 2016/06/29 | 3,240 | 3,340 | 3,205 | 3,320 | +30 | +0.9% | 691,000 |
| 2016/06/28 | 3,315 | 3,360 | 3,220 | 3,290 | -75 | -2.2% | 772,600 |
| 2016/06/27 | 3,480 | 3,525 | 3,320 | 3,365 | -20 | -0.6% | 572,400 |
| 2016/06/24 | 3,650 | 3,660 | 3,295 | 3,385 | -195 | -5.4% | 513,200 |
| 2016/06/23 | 3,655 | 3,675 | 3,550 | 3,580 | -75 | -2.1% | 405,600 |
| 2016/06/22 | 3,755 | 3,785 | 3,615 | 3,655 | -165 | -4.3% | 403,600 |
| 2016/06/21 | 3,790 | 3,840 | 3,760 | 3,820 | -25 | -0.7% | 288,400 |
| 2016/06/20 | 3,750 | 3,870 | 3,735 | 3,845 | +170 | +4.6% | 342,200 |
| 2016/06/17 | 3,690 | 3,755 | 3,635 | 3,675 | +35 | +1% | 259,600 |
| 2016/06/16 | 3,725 | 3,760 | 3,625 | 3,640 | -80 | -2.2% | 344,800 |
| 2016/06/15 | 3,615 | 3,750 | 3,610 | 3,720 | +40 | +1.1% | 354,800 |
| 2016/06/14 | 3,810 | 3,830 | 3,625 | 3,680 | -145 | -3.8% | 532,000 |
| 2016/06/13 | 3,920 | 3,945 | 3,820 | 3,825 | -190 | -4.7% | 379,600 |
| 2016/06/10 | 3,950 | 4,025 | 3,900 | 4,015 | +135 | +3.5% | 517,800 |
| 2016/06/09 | 3,875 | 3,920 | 3,785 | 3,880 | -35 | -0.9% | 722,400 |
| 2016/06/08 | 4,075 | 4,090 | 3,850 | 3,915 | -185 | -4.5% | 1,075,400 |
| 2016/06/07 | 4,145 | 4,145 | 4,095 | 4,100 | -45 | -1.1% | 162,200 |
| 2016/06/06 | 4,080 | 4,155 | 4,050 | 4,145 | -25 | -0.6% | 302,000 |
| 2016/06/03 | 4,080 | 4,170 | 4,080 | 4,170 | +90 | +2.2% | 156,600 |
2201～
2250
件表示中 / 6471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 | 340,000円 | +19.7% | +16.7% | 1.35% | 14.76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 |
| ＤｅＮＡ | 228,400円 | -8.5% | -21.4% | 1.75% | 16.98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 |
| リログループ | 179,700円 | +5.0% | -41.0% | 2.73% | 12.87倍 | 3.96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 |
| メイテックＧＨＤ | 327,900円 | +3.2% | +3.6% | 5.34% | 18.89倍 | 5.19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 | 73,600円 | +5.0% | +0.5% | 3.94% | 21.23倍 | 4.95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
