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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 2,000 | 2,012.5 | 1,947.9 | 1,977.1 | -10.4 | -0.5% | 152,160 |
| 2014/07/28 | 1,970.8 | 2,010.4 | 1,966.7 | 1,987.5 | +16.7 | +0.8% | 141,840 |
| 2014/07/25 | 1,939.6 | 1,970.8 | 1,937.5 | 1,970.8 | +35.4 | +1.8% | 146,160 |
| 2014/07/24 | 1,933.3 | 1,954.2 | 1,925 | 1,935.4 | +8.3 | +0.4% | 178,080 |
| 2014/07/23 | 1,910.4 | 1,931.3 | 1,906.3 | 1,927.1 | +22.9 | +1.2% | 131,760 |
| 2014/07/22 | 1,860.4 | 1,912.5 | 1,858.3 | 1,904.2 | +33.4 | +1.8% | 157,440 |
| 2014/07/18 | 1,845.8 | 1,877.1 | 1,814.6 | 1,870.8 | -4.2 | -0.2% | 105,360 |
| 2014/07/17 | 1,866.7 | 1,883.3 | 1,866.7 | 1,875 | +4.2 | +0.2% | 104,160 |
| 2014/07/16 | 1,858.3 | 1,877.1 | 1,856.3 | 1,870.8 | +14.5 | +0.8% | 155,280 |
| 2014/07/15 | 1,885.4 | 1,885.4 | 1,854.2 | 1,856.3 | -33.3 | -1.8% | 183,120 |
| 2014/07/14 | 1,893.8 | 1,893.8 | 1,860.4 | 1,889.6 | -6.2 | -0.3% | 129,600 |
| 2014/07/11 | 1,860.4 | 1,904.2 | 1,845.8 | 1,895.8 | +35.4 | +1.9% | 360,960 |
| 2014/07/10 | 1,841.7 | 1,875 | 1,839.6 | 1,860.4 | +20.8 | +1.1% | 182,160 |
| 2014/07/09 | 1,804.2 | 1,841.7 | 1,804.2 | 1,839.6 | +27.1 | +1.5% | 132,240 |
| 2014/07/08 | 1,818.8 | 1,833.3 | 1,800 | 1,812.5 | -4.2 | -0.2% | 191,280 |
| 2014/07/07 | 1,822.9 | 1,829.2 | 1,814.6 | 1,816.7 | +4.2 | +0.2% | 116,160 |
| 2014/07/04 | 1,785.4 | 1,822.9 | 1,779.2 | 1,812.5 | +37.5 | +2.1% | 201,120 |
| 2014/07/03 | 1,750 | 1,779.2 | 1,745.8 | 1,775 | +8.3 | +0.5% | 153,360 |
| 2014/07/02 | 1,781.3 | 1,787.5 | 1,762.5 | 1,766.7 | -6.2 | -0.3% | 112,320 |
| 2014/07/01 | 1,768.8 | 1,789.6 | 1,762.5 | 1,772.9 | +16.6 | +0.9% | 164,640 |
| 2014/06/30 | 1,720.8 | 1,764.6 | 1,720.8 | 1,756.3 | +37.5 | +2.2% | 193,680 |
| 2014/06/27 | 1,729.2 | 1,739.6 | 1,712.5 | 1,718.8 | -4.1 | -0.2% | 167,520 |
| 2014/06/26 | 1,704.2 | 1,737.5 | 1,704.2 | 1,722.9 | +29.1 | +1.7% | 195,120 |
| 2014/06/25 | 1,685.4 | 1,700 | 1,681.3 | 1,693.8 | +6.3 | +0.4% | 76,320 |
| 2014/06/24 | 1,683.3 | 1,687.5 | 1,656.3 | 1,687.5 | +4.2 | +0.2% | 56,640 |
| 2014/06/23 | 1,695.8 | 1,697.9 | 1,681.3 | 1,683.3 | -12.5 | -0.7% | 49,200 |
| 2014/06/20 | 1,683.3 | 1,695.8 | 1,670.8 | 1,695.8 | +10.4 | +0.6% | 119,520 |
| 2014/06/19 | 1,656.3 | 1,689.6 | 1,656.3 | 1,685.4 | +33.3 | +2% | 169,680 |
| 2014/06/18 | 1,641.7 | 1,658.3 | 1,641.7 | 1,652.1 | ±0 | ±0% | 103,440 |
| 2014/06/17 | 1,654.2 | 1,658.3 | 1,643.8 | 1,652.1 | -10.4 | -0.6% | 74,640 |
| 2014/06/16 | 1,666.7 | 1,666.7 | 1,652.1 | 1,662.5 | -2.1 | -0.1% | 62,400 |
| 2014/06/13 | 1,652.1 | 1,666.7 | 1,639.6 | 1,664.6 | +6.3 | +0.4% | 114,240 |
| 2014/06/12 | 1,641.7 | 1,664.6 | 1,633.3 | 1,658.3 | +10.4 | +0.6% | 130,560 |
| 2014/06/11 | 1,616.7 | 1,652.1 | 1,616.7 | 1,647.9 | +16.6 | +1% | 119,760 |
| 2014/06/10 | 1,652.1 | 1,652.1 | 1,622.9 | 1,631.3 | -18.7 | -1.1% | 74,160 |
| 2014/06/09 | 1,658.3 | 1,662.5 | 1,641.7 | 1,650 | -8.3 | -0.5% | 111,120 |
| 2014/06/06 | 1,654.2 | 1,662.5 | 1,643.8 | 1,658.3 | +6.2 | +0.4% | 116,880 |
| 2014/06/05 | 1,658.3 | 1,660.4 | 1,633.3 | 1,652.1 | +2.1 | +0.1% | 118,320 |
| 2014/06/04 | 1,633.3 | 1,656.3 | 1,633.3 | 1,650 | +16.7 | +1% | 166,080 |
| 2014/06/03 | 1,612.5 | 1,645.8 | 1,612.5 | 1,633.3 | +18.7 | +1.2% | 243,600 |
| 2014/06/02 | 1,579.2 | 1,616.7 | 1,579.2 | 1,614.6 | +43.8 | +2.8% | 246,960 |
| 2014/05/30 | 1,564.6 | 1,583.3 | 1,560.4 | 1,570.8 | +12.5 | +0.8% | 178,080 |
| 2014/05/29 | 1,545.8 | 1,562.5 | 1,537.5 | 1,558.3 | +16.6 | +1.1% | 136,320 |
| 2014/05/28 | 1,539.6 | 1,543.8 | 1,514.6 | 1,541.7 | +2.1 | +0.1% | 114,240 |
| 2014/05/27 | 1,520.8 | 1,543.8 | 1,520.8 | 1,539.6 | +16.7 | +1.1% | 128,400 |
| 2014/05/26 | 1,506.3 | 1,522.9 | 1,495.8 | 1,522.9 | +27.1 | +1.8% | 72,960 |
| 2014/05/23 | 1,491.7 | 1,506.3 | 1,491.7 | 1,495.8 | -2.1 | -0.1% | 56,160 |
| 2014/05/22 | 1,479.2 | 1,504.2 | 1,479.2 | 1,497.9 | +22.9 | +1.6% | 84,960 |
| 2014/05/21 | 1,472.9 | 1,489.6 | 1,470.8 | 1,475 | -2.1 | -0.1% | 35,040 |
| 2014/05/20 | 1,472.9 | 1,489.6 | 1,472.9 | 1,477.1 | +4.2 | +0.3% | 33,120 |
2701～
2750
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
