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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 2,404.2 | 2,462.5 | 2,366.7 | 2,400 | -4.2 | -0.2% | 508,080 |
| 2015/02/06 | 2,466.7 | 2,479.2 | 2,400 | 2,404.2 | -70.8 | -2.9% | 510,480 |
| 2015/02/05 | 2,516.7 | 2,541.7 | 2,458.3 | 2,475 | -58.3 | -2.3% | 359,040 |
| 2015/02/04 | 2,566.7 | 2,579.2 | 2,479.2 | 2,533.3 | +37.5 | +1.5% | 398,400 |
| 2015/02/03 | 2,637.5 | 2,637.5 | 2,487.5 | 2,495.8 | -170.9 | -6.4% | 808,080 |
| 2015/02/02 | 2,741.7 | 2,775 | 2,641.7 | 2,666.7 | -87.5 | -3.2% | 472,080 |
| 2015/01/30 | 2,770.8 | 2,812.5 | 2,750 | 2,754.2 | -25 | -0.9% | 368,880 |
| 2015/01/29 | 2,762.5 | 2,808.3 | 2,762.5 | 2,779.2 | -8.3 | -0.3% | 323,520 |
| 2015/01/28 | 2,754.2 | 2,812.5 | 2,754.2 | 2,787.5 | +16.7 | +0.6% | 357,360 |
| 2015/01/27 | 2,783.3 | 2,850 | 2,754.2 | 2,770.8 | +4.1 | +0.1% | 656,160 |
| 2015/01/26 | 2,729.2 | 2,812.5 | 2,716.7 | 2,766.7 | -4.1 | -0.1% | 387,360 |
| 2015/01/23 | 2,875 | 2,879.2 | 2,762.5 | 2,770.8 | -79.2 | -2.8% | 526,320 |
| 2015/01/22 | 2,883.3 | 2,908.3 | 2,825 | 2,850 | -8.3 | -0.3% | 573,840 |
| 2015/01/21 | 2,791.7 | 2,875 | 2,770.8 | 2,858.3 | +58.3 | +2.1% | 566,880 |
| 2015/01/20 | 2,850 | 2,850 | 2,741.7 | 2,800 | -50 | -1.8% | 700,560 |
| 2015/01/19 | 2,800 | 2,870.8 | 2,729.2 | 2,850 | +133.3 | +4.9% | 713,760 |
| 2015/01/16 | 2,708.3 | 2,766.7 | 2,620.8 | 2,716.7 | +12.5 | +0.5% | 459,360 |
| 2015/01/15 | 2,604.2 | 2,725 | 2,604.2 | 2,704.2 | +95.9 | +3.7% | 362,160 |
| 2015/01/14 | 2,554.2 | 2,687.5 | 2,529.2 | 2,608.3 | +54.1 | +2.1% | 551,280 |
| 2015/01/13 | 2,500 | 2,554.2 | 2,462.5 | 2,554.2 | +41.7 | +1.7% | 277,200 |
| 2015/01/09 | 2,479.2 | 2,512.5 | 2,458.3 | 2,512.5 | +62.5 | +2.6% | 363,120 |
| 2015/01/08 | 2,437.5 | 2,479.2 | 2,420.8 | 2,450 | +37.5 | +1.6% | 337,920 |
| 2015/01/07 | 2,475 | 2,487.5 | 2,395.8 | 2,412.5 | -87.5 | -3.5% | 492,720 |
| 2015/01/06 | 2,466.7 | 2,520.8 | 2,454.2 | 2,500 | ±0 | ±0% | 372,000 |
| 2015/01/05 | 2,541.7 | 2,550 | 2,491.7 | 2,500 | +75 | +3.1% | 504,480 |
| 2014/12/30 | 2,433.3 | 2,445.8 | 2,395.8 | 2,425 | -8.3 | -0.3% | 255,360 |
| 2014/12/29 | 2,458.3 | 2,500 | 2,391.7 | 2,433.3 | -41.7 | -1.7% | 443,520 |
| 2014/12/26 | 2,491.7 | 2,558.3 | 2,458.3 | 2,475 | +4.2 | +0.2% | 411,840 |
| 2014/12/25 | 2,412.5 | 2,512.5 | 2,395.8 | 2,470.8 | +58.3 | +2.4% | 408,480 |
| 2014/12/24 | 2,420.8 | 2,425 | 2,395.8 | 2,412.5 | -12.5 | -0.5% | 196,560 |
| 2014/12/22 | 2,437.5 | 2,437.5 | 2,400 | 2,425 | -4.2 | -0.2% | 226,560 |
| 2014/12/19 | 2,404.2 | 2,441.7 | 2,329.2 | 2,429.2 | +62.5 | +2.6% | 424,560 |
| 2014/12/18 | 2,408.3 | 2,450 | 2,354.2 | 2,366.7 | +33.4 | +1.4% | 487,200 |
| 2014/12/17 | 2,266.7 | 2,350 | 2,262.5 | 2,333.3 | +54.1 | +2.4% | 328,320 |
| 2014/12/16 | 2,304.2 | 2,325 | 2,266.7 | 2,279.2 | -41.6 | -1.8% | 362,400 |
| 2014/12/15 | 2,245.8 | 2,325 | 2,241.7 | 2,320.8 | +79.1 | +3.5% | 550,560 |
| 2014/12/12 | 2,233.3 | 2,270.8 | 2,208.3 | 2,241.7 | +29.2 | +1.3% | 266,640 |
| 2014/12/11 | 2,179.2 | 2,245.8 | 2,162.5 | 2,212.5 | +4.2 | +0.2% | 214,320 |
| 2014/12/10 | 2,208.3 | 2,254.2 | 2,191.7 | 2,208.3 | -45.9 | -2% | 259,920 |
| 2014/12/09 | 2,229.2 | 2,270.8 | 2,208.3 | 2,254.2 | +25 | +1.1% | 210,480 |
| 2014/12/08 | 2,245.8 | 2,270.8 | 2,216.7 | 2,229.2 | +16.7 | +0.8% | 209,520 |
| 2014/12/05 | 2,183.3 | 2,241.7 | 2,175 | 2,212.5 | +54.2 | +2.5% | 306,480 |
| 2014/12/04 | 2,162.5 | 2,170.8 | 2,150 | 2,158.3 | -4.2 | -0.2% | 177,600 |
| 2014/12/03 | 2,187.5 | 2,200 | 2,125 | 2,162.5 | +16.7 | +0.8% | 242,400 |
| 2014/12/02 | 2,166.7 | 2,166.7 | 2,095.8 | 2,145.8 | -4.2 | -0.2% | 132,960 |
| 2014/12/01 | 2,145.8 | 2,166.7 | 2,133.3 | 2,150 | +4.2 | +0.2% | 130,560 |
| 2014/11/28 | 2,116.7 | 2,162.5 | 2,108.3 | 2,145.8 | +50 | +2.4% | 170,880 |
| 2014/11/27 | 2,066.7 | 2,125 | 2,062.5 | 2,095.8 | +35.4 | +1.7% | 180,480 |
| 2014/11/26 | 2,060.4 | 2,081.3 | 2,058.3 | 2,060.4 | +4.1 | +0.2% | 80,400 |
| 2014/11/25 | 2,062.5 | 2,070.8 | 2,050 | 2,056.3 | +2.1 | +0.1% | 59,760 |
2501～
2550
件表示中 / 6400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 | 311,500円 | +12.7% | +1.8% | 1.16% | 17.37倍 | 2.61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 |
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| ラウンドワン | 88,800円 | +7.6% | +3.1% | 1.80% | 13.70倍 | 3.10倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| メイテックＧＨＤ | 298,000円 | +5.0% | +3.6% | 6.21% | 19.33倍 | 4.81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 |
| ＭＩＸＩ | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97倍 | 1.21倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
