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 |
|---|---|---|---|---|---|---|---|
| 2013/07/22 | 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 |
| 2013/06/20 | 1,377.1 | 1,381.3 | 1,352.1 | 1,356.3 | -27 | -2% | 57,360 |
| 2013/06/19 | 1,397.9 | 1,410.4 | 1,356.3 | 1,383.3 | -10.5 | -0.8% | 68,640 |
| 2013/06/18 | 1,370.8 | 1,395.8 | 1,366.7 | 1,393.8 | +27.1 | +2% | 118,320 |
| 2013/06/17 | 1,308.3 | 1,375 | 1,297.9 | 1,366.7 | +62.5 | +4.8% | 112,080 |
| 2013/06/14 | 1,325 | 1,341.7 | 1,295.8 | 1,304.2 | +16.7 | +1.3% | 166,080 |
| 2013/06/13 | 1,325 | 1,333.3 | 1,281.3 | 1,287.5 | -72.9 | -5.4% | 154,080 |
| 2013/06/12 | 1,360.4 | 1,366.7 | 1,314.6 | 1,360.4 | -10.4 | -0.8% | 70,560 |
| 2013/06/11 | 1,368.8 | 1,395.8 | 1,350 | 1,370.8 | +10.4 | +0.8% | 179,280 |
| 2013/06/10 | 1,312.5 | 1,362.5 | 1,312.5 | 1,360.4 | +100 | +7.9% | 200,160 |
| 2013/06/07 | 1,270.8 | 1,285.4 | 1,211.3 | 1,260.4 | -29.2 | -2.3% | 219,120 |
| 2013/06/06 | 1,331.3 | 1,333.3 | 1,279.2 | 1,289.6 | -68.7 | -5.1% | 198,960 |
| 2013/06/05 | 1,327.1 | 1,416.7 | 1,320.8 | 1,358.3 | +45.8 | +3.5% | 274,320 |
| 2013/06/04 | 1,283.3 | 1,318.8 | 1,256.3 | 1,312.5 | +6.2 | +0.5% | 161,760 |
| 2013/06/03 | 1,329.2 | 1,356.3 | 1,304.2 | 1,306.3 | -47.9 | -3.5% | 108,480 |
| 2013/05/31 | 1,370.8 | 1,387.5 | 1,320.8 | 1,354.2 | +20.9 | +1.6% | 163,680 |
| 2013/05/30 | 1,356.3 | 1,383.3 | 1,325 | 1,333.3 | -52.1 | -3.8% | 169,200 |
| 2013/05/29 | 1,331.3 | 1,404.2 | 1,312.5 | 1,385.4 | +81.2 | +6.2% | 196,560 |
| 2013/05/28 | 1,295.8 | 1,333.3 | 1,295.8 | 1,304.2 | -14.6 | -1.1% | 126,000 |
| 2013/05/27 | 1,339.6 | 1,354.2 | 1,310.4 | 1,318.8 | -66.6 | -4.8% | 204,000 |
| 2013/05/24 | 1,337.5 | 1,391.7 | 1,325 | 1,385.4 | +43.7 | +3.3% | 348,720 |
| 2013/05/23 | 1,412.5 | 1,414.6 | 1,339.6 | 1,341.7 | -68.7 | -4.9% | 271,440 |
| 2013/05/22 | 1,404.2 | 1,416.7 | 1,354.2 | 1,410.4 | +6.2 | +0.4% | 224,160 |
| 2013/05/21 | 1,447.9 | 1,447.9 | 1,395.8 | 1,404.2 | -16.6 | -1.2% | 112,800 |
| 2013/05/20 | 1,433.3 | 1,443.8 | 1,408.3 | 1,420.8 | ±0 | ±0% | 137,280 |
| 2013/05/17 | 1,406.3 | 1,431.3 | 1,372.9 | 1,420.8 | +14.5 | +1% | 265,680 |
| 2013/05/16 | 1,377.1 | 1,433.3 | 1,358.3 | 1,406.3 | +68.8 | +5.1% | 448,080 |
| 2013/05/15 | 1,410.4 | 1,422.9 | 1,333.3 | 1,337.5 | -43.8 | -3.2% | 250,080 |
| 2013/05/14 | 1,368.8 | 1,389.6 | 1,366.7 | 1,381.3 | +23 | +1.7% | 155,040 |
| 2013/05/13 | 1,343.8 | 1,362.5 | 1,320.8 | 1,358.3 | +20.8 | +1.6% | 189,840 |
2951～
3000
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
