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 |
|---|---|---|---|---|---|---|---|
| 2013/12/13 | 1,525 | 1,535.4 | 1,508.3 | 1,531.3 | ±0 | ±0% | 204,000 |
| 2013/12/12 | 1,547.9 | 1,547.9 | 1,525 | 1,531.3 | -22.9 | -1.5% | 165,360 |
| 2013/12/11 | 1,581.3 | 1,581.3 | 1,550 | 1,554.2 | -18.7 | -1.2% | 126,480 |
| 2013/12/10 | 1,583.3 | 1,583.3 | 1,566.7 | 1,572.9 | -10.4 | -0.7% | 75,360 |
| 2013/12/09 | 1,552.1 | 1,587.5 | 1,550 | 1,583.3 | +37.5 | +2.4% | 135,360 |
| 2013/12/06 | 1,541.7 | 1,554.2 | 1,533.3 | 1,545.8 | +2 | +0.1% | 120,960 |
| 2013/12/05 | 1,560.4 | 1,581.3 | 1,541.7 | 1,543.8 | -22.9 | -1.5% | 220,800 |
| 2013/12/04 | 1,585.4 | 1,593.8 | 1,566.7 | 1,566.7 | -41.6 | -2.6% | 214,080 |
| 2013/12/03 | 1,622.9 | 1,622.9 | 1,587.5 | 1,608.3 | -37.5 | -2.3% | 258,240 |
| 2013/12/02 | 1,645.8 | 1,652.1 | 1,637.5 | 1,645.8 | +4.1 | +0.2% | 66,480 |
| 2013/11/29 | 1,643.8 | 1,643.8 | 1,633.3 | 1,641.7 | +2.1 | +0.1% | 68,880 |
| 2013/11/28 | 1,654.2 | 1,654.2 | 1,635.4 | 1,639.6 | -18.7 | -1.1% | 105,360 |
| 2013/11/27 | 1,656.3 | 1,666.7 | 1,652.1 | 1,658.3 | +4.1 | +0.2% | 100,800 |
| 2013/11/26 | 1,631.3 | 1,658.3 | 1,631.3 | 1,654.2 | +22.9 | +1.4% | 141,120 |
| 2013/11/25 | 1,658.3 | 1,662.5 | 1,627.1 | 1,631.3 | -27 | -1.6% | 161,520 |
| 2013/11/22 | 1,677.1 | 1,677.1 | 1,654.2 | 1,658.3 | -18.8 | -1.1% | 88,080 |
| 2013/11/21 | 1,652.1 | 1,683.3 | 1,652.1 | 1,677.1 | +12.5 | +0.8% | 102,000 |
| 2013/11/20 | 1,662.5 | 1,666.7 | 1,654.2 | 1,664.6 | +10.4 | +0.6% | 54,000 |
| 2013/11/19 | 1,652.1 | 1,664.6 | 1,645.8 | 1,654.2 | -8.3 | -0.5% | 139,920 |
| 2013/11/18 | 1,679.2 | 1,679.2 | 1,645.8 | 1,662.5 | -16.7 | -1% | 122,880 |
| 2013/11/15 | 1,641.7 | 1,685.4 | 1,637.5 | 1,679.2 | +39.6 | +2.4% | 249,120 |
| 2013/11/14 | 1,645.8 | 1,650 | 1,625 | 1,639.6 | ±0 | ±0% | 73,680 |
| 2013/11/13 | 1,625 | 1,645.8 | 1,622.9 | 1,639.6 | +16.7 | +1% | 122,880 |
| 2013/11/12 | 1,604.2 | 1,622.9 | 1,593.8 | 1,622.9 | +2.1 | +0.1% | 107,760 |
| 2013/11/11 | 1,604.2 | 1,620.8 | 1,593.8 | 1,620.8 | +27 | +1.7% | 148,800 |
| 2013/11/08 | 1,564.6 | 1,604.2 | 1,564.6 | 1,593.8 | -6.2 | -0.4% | 136,560 |
| 2013/11/07 | 1,568.8 | 1,600 | 1,556.3 | 1,600 | +33.3 | +2.1% | 177,840 |
| 2013/11/06 | 1,566.7 | 1,572.9 | 1,554.2 | 1,566.7 | ±0 | ±0% | 42,240 |
| 2013/11/05 | 1,533.3 | 1,575 | 1,533.3 | 1,566.7 | +33.4 | +2.2% | 125,280 |
| 2013/11/01 | 1,564.6 | 1,564.6 | 1,516.7 | 1,533.3 | -37.5 | -2.4% | 117,600 |
| 2013/10/31 | 1,562.5 | 1,583.3 | 1,554.2 | 1,570.8 | +8.3 | +0.5% | 96,000 |
| 2013/10/30 | 1,568.8 | 1,570.8 | 1,554.2 | 1,562.5 | +2.1 | +0.1% | 85,440 |
| 2013/10/29 | 1,550 | 1,570.8 | 1,543.8 | 1,560.4 | +12.5 | +0.8% | 107,040 |
| 2013/10/28 | 1,539.6 | 1,554.2 | 1,512.5 | 1,547.9 | +10.4 | +0.7% | 192,960 |
| 2013/10/25 | 1,541.7 | 1,556.3 | 1,529.2 | 1,537.5 | +8.3 | +0.5% | 136,560 |
| 2013/10/24 | 1,547.9 | 1,552.1 | 1,522.9 | 1,529.2 | -22.9 | -1.5% | 173,280 |
| 2013/10/23 | 1,591.7 | 1,600 | 1,552.1 | 1,552.1 | -39.6 | -2.5% | 190,800 |
| 2013/10/22 | 1,583.3 | 1,593.8 | 1,577.1 | 1,591.7 | +14.6 | +0.9% | 76,560 |
| 2013/10/21 | 1,577.1 | 1,579.2 | 1,562.5 | 1,577.1 | +18.8 | +1.2% | 84,480 |
| 2013/10/18 | 1,566.7 | 1,568.8 | 1,554.2 | 1,558.3 | -2.1 | -0.1% | 81,600 |
| 2013/10/17 | 1,572.9 | 1,577.1 | 1,554.2 | 1,560.4 | +8.3 | +0.5% | 96,720 |
| 2013/10/16 | 1,525 | 1,554.2 | 1,525 | 1,552.1 | +10.4 | +0.7% | 97,200 |
| 2013/10/15 | 1,566.7 | 1,572.9 | 1,535.4 | 1,541.7 | -14.6 | -0.9% | 236,160 |
| 2013/10/11 | 1,550 | 1,570.8 | 1,539.6 | 1,556.3 | +35.5 | +2.3% | 196,080 |
| 2013/10/10 | 1,516.7 | 1,543.8 | 1,506.3 | 1,520.8 | +22.9 | +1.5% | 255,840 |
| 2013/10/09 | 1,504.2 | 1,516.7 | 1,493.8 | 1,497.9 | ±0 | ±0% | 313,920 |
| 2013/10/08 | 1,552.1 | 1,562.5 | 1,497.9 | 1,497.9 | -72.9 | -4.6% | 344,640 |
| 2013/10/07 | 1,608.3 | 1,608.3 | 1,568.8 | 1,570.8 | -45.9 | -2.8% | 112,320 |
| 2013/10/04 | 1,627.1 | 1,631.3 | 1,608.3 | 1,616.7 | -29.1 | -1.8% | 93,840 |
| 2013/10/03 | 1,627.1 | 1,666.7 | 1,627.1 | 1,645.8 | +2 | +0.1% | 102,240 |
2851～
2900
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
