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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,633.3 | 1,637.5 | 1,591.7 | 1,591.7 | -33.3 | -2% | 61,920 |
| 2013/08/29 | 1,625 | 1,629.2 | 1,612.5 | 1,625 | -4.2 | -0.3% | 91,200 |
| 2013/08/28 | 1,604.2 | 1,639.6 | 1,595.8 | 1,629.2 | -10.4 | -0.6% | 123,360 |
| 2013/08/27 | 1,595.8 | 1,639.6 | 1,589.6 | 1,639.6 | +45.8 | +2.9% | 160,080 |
| 2013/08/26 | 1,604.2 | 1,614.6 | 1,585.4 | 1,593.8 | -2 | -0.1% | 78,000 |
| 2013/08/23 | 1,581.3 | 1,604.2 | 1,577.1 | 1,595.8 | +27 | +1.7% | 105,840 |
| 2013/08/22 | 1,570.8 | 1,572.9 | 1,550 | 1,568.8 | -16.6 | -1% | 71,520 |
| 2013/08/21 | 1,568.8 | 1,591.7 | 1,568.8 | 1,585.4 | +22.9 | +1.5% | 93,120 |
| 2013/08/20 | 1,587.5 | 1,595.8 | 1,558.3 | 1,562.5 | -25 | -1.6% | 66,480 |
| 2013/08/19 | 1,572.9 | 1,591.7 | 1,572.9 | 1,587.5 | +14.6 | +0.9% | 50,160 |
| 2013/08/16 | 1,541.7 | 1,581.3 | 1,541.7 | 1,572.9 | +22.9 | +1.5% | 63,120 |
| 2013/08/15 | 1,579.2 | 1,579.2 | 1,541.7 | 1,550 | -41.7 | -2.6% | 86,160 |
| 2013/08/14 | 1,575 | 1,591.7 | 1,564.6 | 1,591.7 | +16.7 | +1.1% | 78,000 |
| 2013/08/13 | 1,500 | 1,581.3 | 1,497.9 | 1,575 | +66.7 | +4.4% | 129,600 |
| 2013/08/12 | 1,537.5 | 1,537.5 | 1,500 | 1,508.3 | -29.2 | -1.9% | 99,360 |
| 2013/08/09 | 1,545.8 | 1,558.3 | 1,537.5 | 1,537.5 | -12.5 | -0.8% | 104,160 |
| 2013/08/08 | 1,545.8 | 1,581.3 | 1,543.8 | 1,550 | -12.5 | -0.8% | 79,680 |
| 2013/08/07 | 1,602.1 | 1,602.1 | 1,558.3 | 1,562.5 | -52.1 | -3.2% | 119,280 |
| 2013/08/06 | 1,625 | 1,625 | 1,589.6 | 1,614.6 | -8.3 | -0.5% | 73,200 |
| 2013/08/05 | 1,625 | 1,639.6 | 1,616.7 | 1,622.9 | -12.5 | -0.8% | 78,240 |
| 2013/08/02 | 1,604.2 | 1,635.4 | 1,595.8 | 1,635.4 | +41.6 | +2.6% | 149,760 |
| 2013/08/01 | 1,572.9 | 1,593.8 | 1,552.1 | 1,593.8 | +23 | +1.5% | 79,680 |
| 2013/07/31 | 1,577.1 | 1,585.4 | 1,545.8 | 1,570.8 | -2.1 | -0.1% | 115,200 |
| 2013/07/30 | 1,508.3 | 1,583.3 | 1,506.3 | 1,572.9 | +60.4 | +4% | 102,240 |
| 2013/07/29 | 1,550 | 1,566.7 | 1,500 | 1,512.5 | -60.4 | -3.8% | 124,080 |
| 2013/07/26 | 1,566.7 | 1,585.4 | 1,550 | 1,572.9 | +6.2 | +0.4% | 131,040 |
| 2013/07/25 | 1,587.5 | 1,587.5 | 1,558.3 | 1,566.7 | -16.6 | -1% | 70,320 |
| 2013/07/24 | 1,560.4 | 1,585.4 | 1,550 | 1,583.3 | +22.9 | +1.5% | 121,920 |
| 2013/07/23 | 1,529.2 | 1,562.5 | 1,529.2 | 1,560.4 | +10.4 | +0.7% | 53,760 |
| 2013/07/22 | 1,570.8 | 1,570.8 | 1,522.9 | 1,550 | -12.5 | -0.8% | 99,600 |
| 2013/07/19 | 1,589.6 | 1,593.8 | 1,529.2 | 1,562.5 | -25 | -1.6% | 173,760 |
| 2013/07/18 | 1,600 | 1,606.3 | 1,583.3 | 1,587.5 | -22.9 | -1.4% | 62,880 |
| 2013/07/17 | 1,591.7 | 1,614.6 | 1,583.3 | 1,610.4 | +14.6 | +0.9% | 99,360 |
| 2013/07/16 | 1,597.9 | 1,614.6 | 1,593.8 | 1,595.8 | +2 | +0.1% | 52,080 |
| 2013/07/12 | 1,616.7 | 1,616.7 | 1,583.3 | 1,593.8 | -4.1 | -0.3% | 74,160 |
| 2013/07/11 | 1,585.4 | 1,612.5 | 1,583.3 | 1,597.9 | +14.6 | +0.9% | 69,600 |
| 2013/07/10 | 1,587.5 | 1,608.3 | 1,579.2 | 1,583.3 | -12.5 | -0.8% | 62,160 |
| 2013/07/09 | 1,587.5 | 1,622.9 | 1,560.4 | 1,595.8 | +10.4 | +0.7% | 108,480 |
| 2013/07/08 | 1,610.4 | 1,618.8 | 1,585.4 | 1,585.4 | -18.8 | -1.2% | 92,640 |
| 2013/07/05 | 1,572.9 | 1,604.2 | 1,558.3 | 1,604.2 | +37.5 | +2.4% | 130,320 |
| 2013/07/04 | 1,591.7 | 1,602.1 | 1,562.5 | 1,566.7 | -41.6 | -2.6% | 115,440 |
| 2013/07/03 | 1,541.7 | 1,608.3 | 1,522.9 | 1,608.3 | +66.6 | +4.3% | 242,160 |
| 2013/07/02 | 1,541.7 | 1,556.3 | 1,516.7 | 1,541.7 | +4.2 | +0.3% | 124,080 |
| 2013/07/01 | 1,466.7 | 1,539.6 | 1,464.6 | 1,537.5 | +81.2 | +5.6% | 187,680 |
| 2013/06/28 | 1,433.3 | 1,460.4 | 1,414.6 | 1,456.3 | +18.8 | +1.3% | 221,760 |
| 2013/06/27 | 1,370.8 | 1,437.5 | 1,350 | 1,437.5 | +100 | +7.5% | 234,240 |
| 2013/06/26 | 1,393.8 | 1,393.8 | 1,333.3 | 1,337.5 | -39.6 | -2.9% | 72,720 |
| 2013/06/25 | 1,364.6 | 1,383.3 | 1,350 | 1,377.1 | -2.1 | -0.2% | 81,840 |
| 2013/06/24 | 1,402.1 | 1,408.3 | 1,379.2 | 1,379.2 | -14.6 | -1% | 70,800 |
| 2013/06/21 | 1,318.8 | 1,410.4 | 1,314.6 | 1,393.8 | +37.5 | +2.8% | 243,360 |
2851～
2900
件表示中 / 6400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 | 311,500円 | +12.7% | +1.8% | 1.16% | 17.37倍 | 2.61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 |
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| ラウンドワン | 88,800円 | +7.6% | +3.1% | 1.80% | 13.70倍 | 3.10倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| メイテックＧＨＤ | 298,000円 | +5.0% | +3.6% | 6.21% | 19.33倍 | 4.81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 |
| ＭＩＸＩ | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97倍 | 1.21倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
