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 |
|---|---|---|---|---|---|---|---|
| 2011/12/16 | 577.9 | 578.8 | 576.7 | 576.7 | -1.2 | -0.2% | 60,960 |
| 2011/12/15 | 581.7 | 581.7 | 577.9 | 577.9 | -2.5 | -0.4% | 67,680 |
| 2011/12/14 | 580.8 | 581.3 | 576.7 | 580.4 | +1.2 | +0.2% | 62,640 |
| 2011/12/13 | 579.6 | 582.1 | 575 | 579.2 | -7.1 | -1.2% | 83,040 |
| 2011/12/12 | 583.8 | 590.4 | 583.3 | 586.3 | +7.5 | +1.3% | 95,040 |
| 2011/12/09 | 578.8 | 580.4 | 575.4 | 578.8 | -0.4 | -0.1% | 101,040 |
| 2011/12/08 | 570.8 | 580.8 | 570.8 | 579.2 | +11.7 | +2.1% | 133,440 |
| 2011/12/07 | 555.4 | 569.6 | 555.4 | 567.5 | +12.5 | +2.3% | 82,800 |
| 2011/12/06 | 552.1 | 558.3 | 551.3 | 555 | +2.9 | +0.5% | 71,520 |
| 2011/12/05 | 547.9 | 552.1 | 545.4 | 552.1 | +7.5 | +1.4% | 67,200 |
| 2011/12/02 | 541.3 | 545.4 | 541.3 | 544.6 | +3.3 | +0.6% | 30,960 |
| 2011/12/01 | 539.2 | 544.2 | 539.2 | 541.3 | +3.4 | +0.6% | 71,040 |
| 2011/11/30 | 535.4 | 537.9 | 535 | 537.9 | +2.9 | +0.5% | 47,520 |
| 2011/11/29 | 531.3 | 535 | 531.3 | 535 | +3.7 | +0.7% | 39,840 |
| 2011/11/28 | 531.3 | 532.9 | 529.2 | 531.3 | -0.8 | -0.2% | 44,160 |
| 2011/11/25 | 531.7 | 532.5 | 530.8 | 532.1 | +2.5 | +0.5% | 49,920 |
| 2011/11/24 | 529.6 | 530.4 | 529.6 | 529.6 | -2.1 | -0.4% | 35,040 |
| 2011/11/22 | 529.2 | 532.5 | 528.3 | 531.7 | +3.4 | +0.6% | 69,600 |
| 2011/11/21 | 532.9 | 533.3 | 527.5 | 528.3 | -4.6 | -0.9% | 66,480 |
| 2011/11/18 | 533.3 | 535 | 531.7 | 532.9 | +0.4 | +0.1% | 112,560 |
| 2011/11/17 | 532.1 | 533.3 | 530.4 | 532.5 | +0.8 | +0.2% | 38,160 |
| 2011/11/16 | 532.1 | 533.3 | 531.3 | 531.7 | +3.4 | +0.6% | 35,520 |
| 2011/11/15 | 532.1 | 532.1 | 528.3 | 528.3 | -1.7 | -0.3% | 84,720 |
| 2011/11/14 | 531.7 | 532.1 | 528.3 | 530 | +4.6 | +0.9% | 37,200 |
| 2011/11/11 | 532.5 | 532.5 | 524.6 | 525.4 | -7.1 | -1.3% | 37,920 |
| 2011/11/10 | 529.2 | 536.3 | 527.9 | 532.5 | +10.8 | +2.1% | 90,960 |
| 2011/11/09 | 520.4 | 523.8 | 512.5 | 521.7 | +8.8 | +1.7% | 40,320 |
| 2011/11/08 | 517.1 | 526.7 | 512.9 | 512.9 | -6.3 | -1.2% | 36,960 |
| 2011/11/07 | 518.3 | 520.4 | 514.2 | 519.2 | +1.3 | +0.3% | 17,760 |
| 2011/11/04 | 510.4 | 520.4 | 510.4 | 517.9 | +8.3 | +1.6% | 47,760 |
| 2011/11/02 | 516.7 | 517.1 | 504.2 | 509.6 | -10.4 | -2% | 63,600 |
| 2011/11/01 | 527.1 | 527.1 | 520 | 520 | -7.9 | -1.5% | 30,720 |
| 2011/10/31 | 533.8 | 539.2 | 527.9 | 527.9 | -6.3 | -1.2% | 36,480 |
| 2011/10/28 | 527.5 | 534.2 | 526.7 | 534.2 | +15 | +2.9% | 76,560 |
| 2011/10/27 | 527.9 | 527.9 | 517.9 | 519.2 | -14.1 | -2.6% | 91,680 |
| 2011/10/26 | 535.4 | 535.4 | 529.6 | 533.3 | -7.5 | -1.4% | 55,920 |
| 2011/10/25 | 538.3 | 541.3 | 534.2 | 540.8 | +2.9 | +0.5% | 44,880 |
| 2011/10/24 | 535.4 | 537.9 | 532.9 | 537.9 | +7.1 | +1.3% | 25,680 |
| 2011/10/21 | 524.2 | 531.7 | 524.2 | 530.8 | +3.3 | +0.6% | 12,960 |
| 2011/10/20 | 529.2 | 532.1 | 522.9 | 527.5 | -7.9 | -1.5% | 68,160 |
| 2011/10/19 | 535.8 | 541.3 | 535 | 535.4 | -0.4 | -0.1% | 26,880 |
| 2011/10/18 | 541.7 | 543.3 | 535.4 | 535.8 | -4.6 | -0.9% | 38,880 |
| 2011/10/17 | 537.1 | 544.2 | 535.8 | 540.4 | +5 | +0.9% | 82,080 |
| 2011/10/14 | 530.4 | 537.9 | 530.4 | 535.4 | -3.4 | -0.6% | 27,600 |
| 2011/10/13 | 537.1 | 540 | 533.3 | 538.8 | +1.7 | +0.3% | 40,560 |
| 2011/10/12 | 530.4 | 538.3 | 526.3 | 537.1 | +4.6 | +0.9% | 73,200 |
| 2011/10/11 | 537.1 | 541.7 | 532.5 | 532.5 | -2.5 | -0.5% | 74,400 |
| 2011/10/07 | 531.7 | 536.7 | 531.7 | 535 | +1.7 | +0.3% | 35,760 |
| 2011/10/06 | 528.3 | 537.5 | 527.9 | 533.3 | +2.5 | +0.5% | 55,440 |
| 2011/10/05 | 534.6 | 534.6 | 522.5 | 530.8 | -3.8 | -0.7% | 85,920 |
3351～
3400
件表示中 / 6479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 | 334,500円 | +19.7% | +16.7% | 1.38% | 14.72倍 | 2.66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 |
| リログループ | 172,800円 | +5.0% | -41.0% | 2.84% | 12.38倍 | 3.81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 |
| ＤｅＮＡ | 220,900円 | -8.5% | -21.4% | 1.81% | 16.42倍 | 1.02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 |
| メイテックＧＨＤ | 326,800円 | +3.2% | +3.6% | 5.35% | 18.83倍 | 5.17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 | 74,700円 | +5.0% | +0.5% | 3.88% | 21.55倍 | 5.03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
