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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/21 | 2,054.2 | 2,062.5 | 2,027.1 | 2,054.2 | +4.2 | +0.2% | 115,680 |
| 2014/11/20 | 2,062.5 | 2,070.8 | 2,043.8 | 2,050 | -16.7 | -0.8% | 205,200 |
| 2014/11/19 | 2,079.2 | 2,083.3 | 2,050 | 2,066.7 | ±0 | ±0% | 154,080 |
| 2014/11/18 | 2,041.7 | 2,070.8 | 2,037.5 | 2,066.7 | +31.3 | +1.5% | 147,120 |
| 2014/11/17 | 2,100 | 2,104.2 | 2,033.3 | 2,035.4 | -56.3 | -2.7% | 161,520 |
| 2014/11/14 | 2,087.5 | 2,104.2 | 2,060.4 | 2,091.7 | +25 | +1.2% | 169,440 |
| 2014/11/13 | 2,072.9 | 2,087.5 | 2,054.2 | 2,066.7 | -20.8 | -1% | 164,400 |
| 2014/11/12 | 2,058.3 | 2,133.3 | 2,056.3 | 2,087.5 | +39.6 | +1.9% | 343,680 |
| 2014/11/11 | 1,991.7 | 2,052.1 | 1,989.6 | 2,047.9 | +47.9 | +2.4% | 229,680 |
| 2014/11/10 | 1,958.3 | 2,012.5 | 1,958.3 | 2,000 | +12.5 | +0.6% | 144,480 |
| 2014/11/07 | 1,950 | 2,000 | 1,950 | 1,987.5 | +29.2 | +1.5% | 145,680 |
| 2014/11/06 | 2,000 | 2,000 | 1,931.3 | 1,958.3 | -43.8 | -2.2% | 321,120 |
| 2014/11/05 | 1,979.2 | 2,006.3 | 1,970.8 | 2,002.1 | +110.4 | +5.8% | 601,440 |
| 2014/11/04 | 1,918.8 | 1,918.8 | 1,883.3 | 1,891.7 | +29.2 | +1.6% | 184,080 |
| 2014/10/31 | 1,864.6 | 1,881.3 | 1,837.5 | 1,862.5 | +22.9 | +1.2% | 175,920 |
| 2014/10/30 | 1,850 | 1,864.6 | 1,839.6 | 1,839.6 | -12.5 | -0.7% | 70,800 |
| 2014/10/29 | 1,854.2 | 1,864.6 | 1,845.8 | 1,852.1 | +8.3 | +0.5% | 107,280 |
| 2014/10/28 | 1,868.8 | 1,872.9 | 1,837.5 | 1,843.8 | -29.1 | -1.6% | 106,560 |
| 2014/10/27 | 1,872.9 | 1,908.3 | 1,868.8 | 1,872.9 | -2.1 | -0.1% | 112,080 |
| 2014/10/24 | 1,893.8 | 1,904.2 | 1,864.6 | 1,875 | -16.7 | -0.9% | 134,400 |
| 2014/10/23 | 1,902.1 | 1,902.1 | 1,866.7 | 1,891.7 | -6.2 | -0.3% | 127,440 |
| 2014/10/22 | 1,872.9 | 1,904.2 | 1,868.8 | 1,897.9 | +58.3 | +3.2% | 150,720 |
| 2014/10/21 | 1,825 | 1,860.4 | 1,814.6 | 1,839.6 | +22.9 | +1.3% | 145,200 |
| 2014/10/20 | 1,770.8 | 1,820.8 | 1,770.8 | 1,816.7 | +87.5 | +5.1% | 107,520 |
| 2014/10/17 | 1,752.1 | 1,770.8 | 1,720.8 | 1,729.2 | -20.8 | -1.2% | 125,760 |
| 2014/10/16 | 1,716.7 | 1,787.5 | 1,716.7 | 1,750 | +14.6 | +0.8% | 196,080 |
| 2014/10/15 | 1,675 | 1,737.5 | 1,675 | 1,735.4 | +58.3 | +3.5% | 140,160 |
| 2014/10/14 | 1,687.5 | 1,691.7 | 1,668.8 | 1,677.1 | -43.7 | -2.5% | 155,280 |
| 2014/10/10 | 1,714.6 | 1,731.3 | 1,708.3 | 1,720.8 | -35.5 | -2% | 106,800 |
2601～
2650
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
