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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 1,791.7 | 1,802.1 | 1,750 | 1,756.3 | -43.7 | -2.4% | 136,800 |
| 2014/10/08 | 1,793.8 | 1,808.3 | 1,791.7 | 1,800 | -22.9 | -1.3% | 72,240 |
| 2014/10/07 | 1,829.2 | 1,839.6 | 1,814.6 | 1,822.9 | ±0 | ±0% | 93,360 |
| 2014/10/06 | 1,802.1 | 1,829.2 | 1,791.7 | 1,822.9 | +37.5 | +2.1% | 81,120 |
| 2014/10/03 | 1,764.6 | 1,795.8 | 1,762.5 | 1,785.4 | +14.6 | +0.8% | 116,160 |
| 2014/10/02 | 1,812.5 | 1,822.9 | 1,766.7 | 1,770.8 | -58.4 | -3.2% | 201,360 |
| 2014/10/01 | 1,850 | 1,858.3 | 1,829.2 | 1,829.2 | -29.1 | -1.6% | 76,560 |
| 2014/09/30 | 1,870.8 | 1,870.8 | 1,847.9 | 1,858.3 | -12.5 | -0.7% | 63,840 |
| 2014/09/29 | 1,860.4 | 1,879.2 | 1,852.1 | 1,870.8 | +14.5 | +0.8% | 115,440 |
| 2014/09/26 | 1,820.8 | 1,860.4 | 1,810.4 | 1,856.3 | +8.4 | +0.5% | 183,840 |
| 2014/09/25 | 1,858.3 | 1,858.3 | 1,839.6 | 1,847.9 | -4.2 | -0.2% | 504,000 |
| 2014/09/24 | 1,868.8 | 1,868.8 | 1,845.8 | 1,852.1 | -16.7 | -0.9% | 167,760 |
| 2014/09/22 | 1,875 | 1,875 | 1,860.4 | 1,868.8 | +6.3 | +0.3% | 96,240 |
| 2014/09/19 | 1,870.8 | 1,872.9 | 1,847.9 | 1,862.5 | -12.5 | -0.7% | 201,120 |
| 2014/09/18 | 1,895.8 | 1,895.8 | 1,870.8 | 1,875 | -14.6 | -0.8% | 117,360 |
| 2014/09/17 | 1,879.2 | 1,906.3 | 1,879.2 | 1,889.6 | +10.4 | +0.6% | 81,840 |
| 2014/09/16 | 1,879.2 | 1,889.6 | 1,868.8 | 1,879.2 | ±0 | ±0% | 141,120 |
| 2014/09/12 | 1,908.3 | 1,908.3 | 1,877.1 | 1,879.2 | -16.6 | -0.9% | 134,400 |
| 2014/09/11 | 1,935.4 | 1,935.4 | 1,893.8 | 1,895.8 | -18.8 | -1% | 78,240 |
| 2014/09/10 | 1,895.8 | 1,916.7 | 1,893.8 | 1,914.6 | +6.3 | +0.3% | 53,520 |
| 2014/09/09 | 1,939.6 | 1,947.9 | 1,904.2 | 1,908.3 | -25 | -1.3% | 78,960 |
| 2014/09/08 | 1,947.9 | 1,952.1 | 1,922.9 | 1,933.3 | +14.5 | +0.8% | 93,360 |
| 2014/09/05 | 1,883.3 | 1,920.8 | 1,883.3 | 1,918.8 | +39.6 | +2.1% | 104,400 |
| 2014/09/04 | 1,885.4 | 1,895.8 | 1,877.1 | 1,879.2 | -4.1 | -0.2% | 90,720 |
| 2014/09/03 | 1,908.3 | 1,908.3 | 1,881.3 | 1,883.3 | -25 | -1.3% | 80,400 |
| 2014/09/02 | 1,902.1 | 1,929.2 | 1,883.3 | 1,908.3 | +4.1 | +0.2% | 106,320 |
| 2014/09/01 | 1,920.8 | 1,922.9 | 1,893.8 | 1,904.2 | -16.6 | -0.9% | 58,560 |
| 2014/08/29 | 1,864.6 | 1,922.9 | 1,864.6 | 1,920.8 | +37.5 | +2% | 162,720 |
| 2014/08/28 | 1,908.3 | 1,908.3 | 1,872.9 | 1,883.3 | -41.7 | -2.2% | 194,160 |
| 2014/08/27 | 1,937.5 | 1,950 | 1,910.4 | 1,925 | -12.5 | -0.6% | 179,760 |
| 2014/08/26 | 1,972.9 | 1,975 | 1,929.2 | 1,937.5 | -47.9 | -2.4% | 177,120 |
| 2014/08/25 | 1,983.3 | 1,987.5 | 1,968.8 | 1,985.4 | +16.6 | +0.8% | 61,440 |
| 2014/08/22 | 1,989.6 | 1,989.6 | 1,960.4 | 1,968.8 | -27 | -1.4% | 112,560 |
| 2014/08/21 | 2,002.1 | 2,014.6 | 1,983.3 | 1,995.8 | -8.4 | -0.4% | 94,320 |
| 2014/08/20 | 1,987.5 | 2,016.7 | 1,979.2 | 2,004.2 | +29.2 | +1.5% | 146,640 |
| 2014/08/19 | 2,002.1 | 2,006.3 | 1,966.7 | 1,975 | -25 | -1.3% | 126,720 |
| 2014/08/18 | 1,977.1 | 2,025 | 1,977.1 | 2,000 | +27.1 | +1.4% | 193,200 |
| 2014/08/15 | 1,972.9 | 1,985.4 | 1,964.6 | 1,972.9 | ±0 | ±0% | 153,120 |
| 2014/08/14 | 1,958.3 | 1,977.1 | 1,958.3 | 1,972.9 | +16.6 | +0.8% | 120,240 |
| 2014/08/13 | 1,952.1 | 1,964.6 | 1,937.5 | 1,956.3 | ±0 | ±0% | 97,680 |
| 2014/08/12 | 1,904.2 | 1,975 | 1,900 | 1,956.3 | +52.1 | +2.7% | 236,880 |
| 2014/08/11 | 1,895.8 | 1,912.5 | 1,875 | 1,904.2 | +47.9 | +2.6% | 146,160 |
| 2014/08/08 | 1,881.3 | 1,900 | 1,841.7 | 1,856.3 | -47.9 | -2.5% | 208,320 |
| 2014/08/07 | 1,883.3 | 1,908.3 | 1,881.3 | 1,904.2 | +22.9 | +1.2% | 127,440 |
| 2014/08/06 | 1,900 | 1,908.3 | 1,881.3 | 1,881.3 | -33.3 | -1.7% | 106,560 |
| 2014/08/05 | 1,927.1 | 1,937.5 | 1,912.5 | 1,914.6 | -8.3 | -0.4% | 113,520 |
| 2014/08/04 | 1,914.6 | 1,935.4 | 1,912.5 | 1,922.9 | +8.3 | +0.4% | 63,840 |
| 2014/08/01 | 1,904.2 | 1,943.8 | 1,902.1 | 1,914.6 | -27.1 | -1.4% | 144,480 |
| 2014/07/31 | 1,960.4 | 1,960.4 | 1,922.9 | 1,941.7 | -22.9 | -1.2% | 122,160 |
| 2014/07/30 | 1,962.5 | 1,979.2 | 1,943.8 | 1,964.6 | -12.5 | -0.6% | 146,400 |
2651～
2700
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
