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 |
|---|---|---|---|---|---|---|---|
| 2014/05/19 | 1,489.6 | 1,506.3 | 1,468.8 | 1,472.9 | -27.1 | -1.8% | 102,960 |
| 2014/05/16 | 1,504.2 | 1,508.3 | 1,481.3 | 1,500 | ±0 | ±0% | 109,200 |
| 2014/05/15 | 1,487.5 | 1,504.2 | 1,472.9 | 1,500 | +10.4 | +0.7% | 82,320 |
| 2014/05/14 | 1,468.8 | 1,491.7 | 1,462.5 | 1,489.6 | +16.7 | +1.1% | 51,600 |
| 2014/05/13 | 1,468.8 | 1,477.1 | 1,458.3 | 1,472.9 | +20.8 | +1.4% | 65,760 |
| 2014/05/12 | 1,458.3 | 1,468.8 | 1,447.9 | 1,452.1 | -10.4 | -0.7% | 32,640 |
| 2014/05/09 | 1,439.6 | 1,472.9 | 1,439.6 | 1,462.5 | +18.7 | +1.3% | 65,520 |
| 2014/05/08 | 1,439.6 | 1,462.5 | 1,439.6 | 1,443.8 | ±0 | ±0% | 50,880 |
| 2014/05/07 | 1,458.3 | 1,466.7 | 1,441.7 | 1,443.8 | -29.1 | -2% | 79,200 |
| 2014/05/02 | 1,460.4 | 1,479.2 | 1,460.4 | 1,472.9 | -2.1 | -0.1% | 50,640 |
| 2014/05/01 | 1,460.4 | 1,479.2 | 1,458.3 | 1,475 | +22.9 | +1.6% | 55,920 |
| 2014/04/30 | 1,468.8 | 1,470.8 | 1,447.9 | 1,452.1 | -12.5 | -0.9% | 49,200 |
| 2014/04/28 | 1,460.4 | 1,470.8 | 1,441.7 | 1,464.6 | +6.3 | +0.4% | 63,120 |
| 2014/04/25 | 1,454.2 | 1,466.7 | 1,441.7 | 1,458.3 | +4.1 | +0.3% | 65,520 |
| 2014/04/24 | 1,429.2 | 1,456.3 | 1,427.1 | 1,454.2 | +22.9 | +1.6% | 72,720 |
| 2014/04/23 | 1,397.9 | 1,433.3 | 1,397.9 | 1,431.3 | +35.5 | +2.5% | 57,120 |
| 2014/04/22 | 1,414.6 | 1,420.8 | 1,395.8 | 1,395.8 | -23 | -1.6% | 27,360 |
| 2014/04/21 | 1,420.8 | 1,431.3 | 1,414.6 | 1,418.8 | -14.5 | -1% | 19,200 |
| 2014/04/18 | 1,425 | 1,435.4 | 1,408.3 | 1,433.3 | +8.3 | +0.6% | 52,560 |
| 2014/04/17 | 1,391.7 | 1,431.3 | 1,381.3 | 1,425 | +33.3 | +2.4% | 148,800 |
| 2014/04/16 | 1,352.1 | 1,393.8 | 1,350 | 1,391.7 | +56.3 | +4.2% | 128,160 |
| 2014/04/15 | 1,354.2 | 1,362.5 | 1,302.1 | 1,335.4 | -18.8 | -1.4% | 205,440 |
| 2014/04/14 | 1,366.7 | 1,381.3 | 1,354.2 | 1,354.2 | -14.6 | -1.1% | 109,200 |
| 2014/04/11 | 1,375 | 1,393.8 | 1,343.8 | 1,368.8 | -33.3 | -2.4% | 140,400 |
| 2014/04/10 | 1,420.8 | 1,427.1 | 1,400 | 1,402.1 | +2.1 | +0.2% | 75,360 |
| 2014/04/09 | 1,427.1 | 1,431.3 | 1,400 | 1,400 | -37.5 | -2.6% | 107,040 |
| 2014/04/08 | 1,439.6 | 1,454.2 | 1,422.9 | 1,437.5 | -2.1 | -0.1% | 126,240 |
| 2014/04/07 | 1,460.4 | 1,472.9 | 1,435.4 | 1,439.6 | -50 | -3.4% | 127,680 |
| 2014/04/04 | 1,479.2 | 1,495.8 | 1,475 | 1,489.6 | +14.6 | +1% | 83,520 |
| 2014/04/03 | 1,475 | 1,487.5 | 1,470.8 | 1,475 | +10.4 | +0.7% | 101,280 |
| 2014/04/02 | 1,454.2 | 1,470.8 | 1,443.8 | 1,464.6 | +16.7 | +1.2% | 131,520 |
| 2014/04/01 | 1,441.7 | 1,447.9 | 1,435.4 | 1,447.9 | -2.1 | -0.1% | 93,360 |
| 2014/03/31 | 1,458.3 | 1,458.3 | 1,431.3 | 1,450 | -8.3 | -0.6% | 100,080 |
| 2014/03/28 | 1,452.1 | 1,458.3 | 1,441.7 | 1,458.3 | +6.2 | +0.4% | 84,480 |
| 2014/03/27 | 1,443.8 | 1,458.3 | 1,422.9 | 1,452.1 | -29.2 | -2% | 173,280 |
| 2014/03/26 | 1,493.8 | 1,493.8 | 1,470.8 | 1,481.3 | -4.1 | -0.3% | 377,280 |
| 2014/03/25 | 1,495.8 | 1,502.1 | 1,477.1 | 1,485.4 | ±0 | ±0% | 149,760 |
| 2014/03/24 | 1,493.8 | 1,512.5 | 1,479.2 | 1,485.4 | -8.4 | -0.6% | 158,160 |
| 2014/03/20 | 1,491.7 | 1,516.7 | 1,491.7 | 1,493.8 | +2.1 | +0.1% | 115,440 |
| 2014/03/19 | 1,514.6 | 1,514.6 | 1,475 | 1,491.7 | -22.9 | -1.5% | 95,760 |
| 2014/03/18 | 1,500 | 1,525 | 1,493.8 | 1,514.6 | +39.6 | +2.7% | 62,160 |
| 2014/03/17 | 1,491.7 | 1,500 | 1,468.8 | 1,475 | -14.6 | -1% | 81,120 |
| 2014/03/14 | 1,525 | 1,531.3 | 1,485.4 | 1,489.6 | -41.7 | -2.7% | 210,000 |
| 2014/03/13 | 1,545.8 | 1,552.1 | 1,529.2 | 1,531.3 | -18.7 | -1.2% | 72,480 |
| 2014/03/12 | 1,545.8 | 1,564.6 | 1,529.2 | 1,550 | -2.1 | -0.1% | 159,120 |
| 2014/03/11 | 1,541.7 | 1,554.2 | 1,537.5 | 1,552.1 | +14.6 | +0.9% | 99,120 |
| 2014/03/10 | 1,522.9 | 1,537.5 | 1,516.7 | 1,537.5 | +14.6 | +1% | 66,720 |
| 2014/03/07 | 1,520.8 | 1,531.3 | 1,514.6 | 1,522.9 | +12.5 | +0.8% | 56,880 |
| 2014/03/06 | 1,508.3 | 1,512.5 | 1,495.8 | 1,510.4 | +4.1 | +0.3% | 68,880 |
| 2014/03/05 | 1,531.3 | 1,533.3 | 1,506.3 | 1,506.3 | -6.2 | -0.4% | 96,720 |
2751～
2800
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
