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 |
|---|---|---|---|---|---|---|---|
| 2016/03/17 | 4,375 | 4,655 | 4,365 | 4,540 | +240 | +5.6% | 597,600 |
| 2016/03/16 | 4,355 | 4,375 | 4,300 | 4,300 | -110 | -2.5% | 269,400 |
| 2016/03/15 | 4,320 | 4,450 | 4,320 | 4,410 | +45 | +1% | 205,400 |
| 2016/03/14 | 4,370 | 4,425 | 4,320 | 4,365 | -10 | -0.2% | 152,600 |
| 2016/03/11 | 4,330 | 4,430 | 4,310 | 4,375 | -30 | -0.7% | 208,600 |
| 2016/03/10 | 4,385 | 4,475 | 4,365 | 4,405 | +65 | +1.5% | 250,200 |
| 2016/03/09 | 4,180 | 4,385 | 4,165 | 4,340 | +110 | +2.6% | 352,400 |
| 2016/03/08 | 4,155 | 4,280 | 4,120 | 4,230 | -60 | -1.4% | 494,200 |
| 2016/03/07 | 4,415 | 4,415 | 4,255 | 4,290 | -95 | -2.2% | 199,400 |
| 2016/03/04 | 4,435 | 4,440 | 4,315 | 4,385 | -75 | -1.7% | 217,400 |
| 2016/03/03 | 4,440 | 4,485 | 4,425 | 4,460 | -5 | -0.1% | 135,400 |
| 2016/03/02 | 4,445 | 4,495 | 4,400 | 4,465 | +150 | +3.5% | 212,800 |
| 2016/03/01 | 4,305 | 4,340 | 4,240 | 4,315 | +40 | +0.9% | 137,400 |
| 2016/02/29 | 4,355 | 4,400 | 4,245 | 4,275 | -15 | -0.3% | 240,000 |
| 2016/02/26 | 4,390 | 4,440 | 4,275 | 4,290 | -70 | -1.6% | 317,800 |
| 2016/02/25 | 4,205 | 4,375 | 4,205 | 4,360 | +155 | +3.7% | 277,200 |
| 2016/02/24 | 4,150 | 4,315 | 4,130 | 4,205 | +5 | +0.1% | 248,600 |
| 2016/02/23 | 4,295 | 4,390 | 4,145 | 4,200 | -50 | -1.2% | 349,400 |
| 2016/02/22 | 3,920 | 4,300 | 3,910 | 4,250 | +270 | +6.8% | 517,400 |
| 2016/02/19 | 3,975 | 4,035 | 3,890 | 3,980 | -70 | -1.7% | 282,800 |
| 2016/02/18 | 4,150 | 4,150 | 4,000 | 4,050 | +120 | +3.1% | 314,000 |
| 2016/02/17 | 3,995 | 4,050 | 3,860 | 3,930 | -80 | -2% | 375,400 |
| 2016/02/16 | 4,025 | 4,120 | 3,985 | 4,010 | +40 | +1% | 530,400 |
| 2016/02/15 | 3,820 | 3,970 | 3,670 | 3,970 | +500 | +14.4% | 516,000 |
| 2016/02/12 | 3,550 | 3,640 | 3,450 | 3,470 | -425 | -10.9% | 900,800 |
| 2016/02/10 | 4,045 | 4,045 | 3,505 | 3,895 | -165 | -4.1% | 1,716,600 |
| 2016/02/09 | 4,250 | 4,295 | 4,050 | 4,060 | -355 | -8% | 415,400 |
| 2016/02/08 | 4,235 | 4,450 | 4,235 | 4,415 | +95 | +2.2% | 241,000 |
| 2016/02/05 | 4,340 | 4,365 | 4,240 | 4,320 | -130 | -2.9% | 353,400 |
| 2016/02/04 | 4,570 | 4,620 | 4,425 | 4,450 | -155 | -3.4% | 283,000 |
| 2016/02/03 | 4,615 | 4,730 | 4,565 | 4,605 | -135 | -2.8% | 434,600 |
| 2016/02/02 | 4,790 | 4,880 | 4,715 | 4,740 | -95 | -2% | 399,800 |
| 2016/02/01 | 4,655 | 4,865 | 4,635 | 4,835 | +350 | +7.8% | 484,800 |
| 2016/01/29 | 4,355 | 4,495 | 4,285 | 4,485 | +135 | +3.1% | 353,600 |
| 2016/01/28 | 4,290 | 4,430 | 4,270 | 4,350 | +15 | +0.3% | 194,400 |
| 2016/01/27 | 4,370 | 4,415 | 4,270 | 4,335 | +25 | +0.6% | 236,400 |
| 2016/01/26 | 4,240 | 4,380 | 4,230 | 4,310 | -55 | -1.3% | 276,400 |
| 2016/01/25 | 4,245 | 4,400 | 4,200 | 4,365 | +185 | +4.4% | 408,000 |
| 2016/01/22 | 4,100 | 4,195 | 3,965 | 4,180 | +230 | +5.8% | 426,400 |
| 2016/01/21 | 4,135 | 4,185 | 3,935 | 3,950 | -140 | -3.4% | 482,600 |
| 2016/01/20 | 4,325 | 4,345 | 4,080 | 4,090 | -195 | -4.6% | 378,000 |
| 2016/01/19 | 4,360 | 4,400 | 4,215 | 4,285 | -110 | -2.5% | 395,200 |
| 2016/01/18 | 4,315 | 4,430 | 4,295 | 4,395 | -100 | -2.2% | 306,400 |
| 2016/01/15 | 4,575 | 4,620 | 4,475 | 4,495 | -5 | -0.1% | 204,200 |
| 2016/01/14 | 4,485 | 4,505 | 4,410 | 4,500 | -105 | -2.3% | 334,000 |
| 2016/01/13 | 4,545 | 4,635 | 4,520 | 4,605 | +105 | +2.3% | 368,800 |
| 2016/01/12 | 4,550 | 4,635 | 4,465 | 4,500 | -140 | -3% | 517,800 |
| 2016/01/08 | 4,730 | 4,780 | 4,560 | 4,640 | -125 | -2.6% | 799,400 |
| 2016/01/07 | 4,925 | 5,005 | 4,735 | 4,765 | -205 | -4.1% | 615,400 |
| 2016/01/06 | 5,050 | 5,110 | 4,940 | 4,970 | -130 | -2.5% | 387,400 |
2301～
2350
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
