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 |
|---|---|---|---|---|---|---|---|
| 2014/03/04 | 1,485.4 | 1,516.7 | 1,479.2 | 1,512.5 | +18.7 | +1.3% | 55,440 |
| 2014/03/03 | 1,491.7 | 1,497.9 | 1,468.8 | 1,493.8 | -16.6 | -1.1% | 88,080 |
| 2014/02/28 | 1,527.1 | 1,533.3 | 1,502.1 | 1,510.4 | -14.6 | -1% | 80,400 |
| 2014/02/27 | 1,547.9 | 1,547.9 | 1,525 | 1,525 | -12.5 | -0.8% | 58,080 |
| 2014/02/26 | 1,570.8 | 1,570.8 | 1,535.4 | 1,537.5 | -27.1 | -1.7% | 126,480 |
| 2014/02/25 | 1,564.6 | 1,572.9 | 1,556.3 | 1,564.6 | +8.3 | +0.5% | 67,440 |
| 2014/02/24 | 1,570.8 | 1,583.3 | 1,545.8 | 1,556.3 | -8.3 | -0.5% | 64,320 |
| 2014/02/21 | 1,545.8 | 1,566.7 | 1,541.7 | 1,564.6 | +33.3 | +2.2% | 72,000 |
| 2014/02/20 | 1,558.3 | 1,560.4 | 1,531.3 | 1,531.3 | -29.1 | -1.9% | 67,920 |
| 2014/02/19 | 1,562.5 | 1,570.8 | 1,556.3 | 1,560.4 | -14.6 | -0.9% | 32,640 |
| 2014/02/18 | 1,570.8 | 1,579.2 | 1,552.1 | 1,575 | +4.2 | +0.3% | 110,160 |
| 2014/02/17 | 1,554.2 | 1,572.9 | 1,541.7 | 1,570.8 | +20.8 | +1.3% | 88,080 |
| 2014/02/14 | 1,564.6 | 1,577.1 | 1,537.5 | 1,550 | -22.9 | -1.5% | 118,320 |
| 2014/02/13 | 1,577.1 | 1,587.5 | 1,572.9 | 1,572.9 | -16.7 | -1.1% | 154,320 |
| 2014/02/12 | 1,575 | 1,591.7 | 1,570.8 | 1,589.6 | +12.5 | +0.8% | 160,320 |
| 2014/02/10 | 1,581.3 | 1,581.3 | 1,541.7 | 1,577.1 | +75 | +5% | 206,880 |
| 2014/02/07 | 1,504.2 | 1,525 | 1,495.8 | 1,502.1 | +27.1 | +1.8% | 181,440 |
| 2014/02/06 | 1,425 | 1,487.5 | 1,425 | 1,475 | +58.3 | +4.1% | 147,360 |
| 2014/02/05 | 1,437.5 | 1,443.8 | 1,404.2 | 1,416.7 | -8.3 | -0.6% | 174,960 |
| 2014/02/04 | 1,439.6 | 1,460.4 | 1,406.3 | 1,425 | -66.7 | -4.5% | 277,680 |
| 2014/02/03 | 1,508.3 | 1,512.5 | 1,491.7 | 1,491.7 | -33.3 | -2.2% | 123,840 |
| 2014/01/31 | 1,541.7 | 1,547.9 | 1,506.3 | 1,525 | -2.1 | -0.1% | 120,480 |
| 2014/01/30 | 1,543.8 | 1,543.8 | 1,516.7 | 1,527.1 | -33.3 | -2.1% | 121,920 |
| 2014/01/29 | 1,527.1 | 1,564.6 | 1,522.9 | 1,560.4 | +45.8 | +3% | 132,480 |
| 2014/01/28 | 1,529.2 | 1,533.3 | 1,514.6 | 1,514.6 | +6.3 | +0.4% | 93,840 |
| 2014/01/27 | 1,510.4 | 1,525 | 1,502.1 | 1,508.3 | -31.3 | -2% | 159,600 |
| 2014/01/24 | 1,545.8 | 1,552.1 | 1,533.3 | 1,539.6 | -12.5 | -0.8% | 112,800 |
| 2014/01/23 | 1,568.8 | 1,575 | 1,552.1 | 1,552.1 | -16.7 | -1.1% | 102,000 |
| 2014/01/22 | 1,577.1 | 1,577.1 | 1,564.6 | 1,568.8 | -6.2 | -0.4% | 87,840 |
| 2014/01/21 | 1,572.9 | 1,579.2 | 1,564.6 | 1,575 | +4.2 | +0.3% | 85,440 |
| 2014/01/20 | 1,570.8 | 1,575 | 1,564.6 | 1,570.8 | +4.1 | +0.3% | 66,480 |
| 2014/01/17 | 1,550 | 1,570.8 | 1,550 | 1,566.7 | +16.7 | +1.1% | 90,000 |
| 2014/01/16 | 1,560.4 | 1,570.8 | 1,547.9 | 1,550 | -10.4 | -0.7% | 103,440 |
| 2014/01/15 | 1,564.6 | 1,566.7 | 1,550 | 1,560.4 | +18.7 | +1.2% | 64,560 |
| 2014/01/14 | 1,552.1 | 1,556.3 | 1,529.2 | 1,541.7 | -47.9 | -3% | 222,720 |
| 2014/01/10 | 1,589.6 | 1,589.6 | 1,572.9 | 1,589.6 | +10.4 | +0.7% | 107,520 |
| 2014/01/09 | 1,597.9 | 1,597.9 | 1,570.8 | 1,579.2 | -14.6 | -0.9% | 96,000 |
| 2014/01/08 | 1,587.5 | 1,593.8 | 1,575 | 1,593.8 | +12.5 | +0.8% | 71,520 |
| 2014/01/07 | 1,585.4 | 1,593.8 | 1,575 | 1,581.3 | -12.5 | -0.8% | 126,720 |
| 2014/01/06 | 1,575 | 1,600 | 1,575 | 1,593.8 | +18.8 | +1.2% | 168,960 |
| 2013/12/30 | 1,575 | 1,583.3 | 1,570.8 | 1,575 | +12.5 | +0.8% | 113,760 |
| 2013/12/27 | 1,539.6 | 1,564.6 | 1,525 | 1,562.5 | +37.5 | +2.5% | 134,400 |
| 2013/12/26 | 1,516.7 | 1,543.8 | 1,514.6 | 1,525 | +31.2 | +2.1% | 216,000 |
| 2013/12/25 | 1,522.9 | 1,533.3 | 1,483.3 | 1,493.8 | -31.2 | -2% | 341,760 |
| 2013/12/24 | 1,550 | 1,554.2 | 1,520.8 | 1,525 | -31.3 | -2% | 191,520 |
| 2013/12/20 | 1,543.8 | 1,562.5 | 1,543.8 | 1,556.3 | -4.1 | -0.3% | 146,880 |
| 2013/12/19 | 1,568.8 | 1,575 | 1,552.1 | 1,560.4 | -4.2 | -0.3% | 192,480 |
| 2013/12/18 | 1,562.5 | 1,564.6 | 1,545.8 | 1,564.6 | +8.3 | +0.5% | 165,360 |
| 2013/12/17 | 1,514.6 | 1,556.3 | 1,512.5 | 1,556.3 | +39.6 | +2.6% | 153,840 |
| 2013/12/16 | 1,537.5 | 1,541.7 | 1,514.6 | 1,516.7 | -14.6 | -1% | 145,680 |
2801～
2850
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
