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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 2,604.2 | 2,604.2 | 2,575 | 2,591.7 | -29.1 | -1.1% | 376,560 |
| 2015/03/10 | 2,666.7 | 2,695.8 | 2,612.5 | 2,620.8 | -33.4 | -1.3% | 196,320 |
| 2015/03/09 | 2,645.8 | 2,708.3 | 2,633.3 | 2,654.2 | ±0 | ±0% | 207,600 |
| 2015/03/06 | 2,666.7 | 2,683.3 | 2,650 | 2,654.2 | -12.5 | -0.5% | 246,960 |
| 2015/03/05 | 2,666.7 | 2,679.2 | 2,662.5 | 2,666.7 | -12.5 | -0.5% | 136,080 |
| 2015/03/04 | 2,658.3 | 2,716.7 | 2,650 | 2,679.2 | -12.5 | -0.5% | 201,840 |
| 2015/03/03 | 2,720.8 | 2,733.3 | 2,683.3 | 2,691.7 | -29.1 | -1.1% | 224,160 |
| 2015/03/02 | 2,725 | 2,729.2 | 2,700 | 2,720.8 | +16.6 | +0.6% | 148,560 |
| 2015/02/27 | 2,654.2 | 2,708.3 | 2,654.2 | 2,704.2 | +54.2 | +2% | 296,880 |
| 2015/02/26 | 2,662.5 | 2,679.2 | 2,625 | 2,650 | -41.7 | -1.5% | 474,960 |
| 2015/02/25 | 2,712.5 | 2,725 | 2,666.7 | 2,691.7 | -33.3 | -1.2% | 326,160 |
| 2015/02/24 | 2,750 | 2,750 | 2,712.5 | 2,725 | -54.2 | -2% | 311,280 |
| 2015/02/23 | 2,825 | 2,841.7 | 2,766.7 | 2,779.2 | -16.6 | -0.6% | 315,600 |
| 2015/02/20 | 2,720.8 | 2,808.3 | 2,708.3 | 2,795.8 | +87.5 | +3.2% | 611,280 |
| 2015/02/19 | 2,679.2 | 2,708.3 | 2,654.2 | 2,708.3 | +33.3 | +1.2% | 346,080 |
| 2015/02/18 | 2,695.8 | 2,708.3 | 2,650 | 2,675 | -4.2 | -0.2% | 411,360 |
| 2015/02/17 | 2,645.8 | 2,725 | 2,629.2 | 2,679.2 | +58.4 | +2.2% | 600,480 |
| 2015/02/16 | 2,620.8 | 2,641.7 | 2,604.2 | 2,620.8 | +91.6 | +3.6% | 526,800 |
| 2015/02/13 | 2,558.3 | 2,562.5 | 2,525 | 2,529.2 | -33.3 | -1.3% | 211,920 |
| 2015/02/12 | 2,587.5 | 2,600 | 2,500 | 2,562.5 | ±0 | ±0% | 636,720 |
| 2015/02/10 | 2,491.7 | 2,625 | 2,483.3 | 2,562.5 | +162.5 | +6.8% | 1,159,200 |
| 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 |
2551～
2600
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
