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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 516.7 | 517.5 | 515.4 | 516.7 | +2.5 | +0.5% | 33,360 |
| 2010/07/13 | 514.6 | 518.3 | 514.2 | 514.2 | ±0 | ±0% | 35,040 |
| 2010/07/12 | 516.3 | 519.2 | 512.5 | 514.2 | -1.2 | -0.2% | 48,720 |
| 2010/07/09 | 512.5 | 515.4 | 510 | 515.4 | +3.3 | +0.6% | 38,640 |
| 2010/07/08 | 512.1 | 513.3 | 508.3 | 512.1 | +5 | +1% | 42,240 |
| 2010/07/07 | 508.8 | 512.9 | 502.1 | 507.1 | -2.9 | -0.6% | 45,120 |
| 2010/07/06 | 509.6 | 512.1 | 506.3 | 510 | +0.4 | +0.1% | 46,080 |
| 2010/07/05 | 505.4 | 513.3 | 505.4 | 509.6 | +4.6 | +0.9% | 39,840 |
| 2010/07/02 | 500 | 508.3 | 500 | 505 | +6.2 | +1.2% | 42,480 |
| 2010/07/01 | 500.4 | 502.1 | 497.9 | 498.8 | -0.4 | -0.1% | 29,280 |
| 2010/06/30 | 500.4 | 502.9 | 494.6 | 499.2 | -3.7 | -0.7% | 55,440 |
| 2010/06/29 | 510 | 510 | 500 | 502.9 | -7.1 | -1.4% | 86,640 |
| 2010/06/28 | 512.5 | 512.9 | 505.8 | 510 | -0.4 | -0.1% | 72,720 |
| 2010/06/25 | 511.7 | 514.6 | 508.3 | 510.4 | -1.3 | -0.3% | 54,240 |
| 2010/06/24 | 510.4 | 517.5 | 508.8 | 511.7 | -3.7 | -0.7% | 51,360 |
| 2010/06/23 | 506.7 | 518.3 | 506.7 | 515.4 | -3.8 | -0.7% | 72,240 |
| 2010/06/22 | 509.6 | 519.2 | 509.2 | 519.2 | +11.7 | +2.3% | 94,080 |
| 2010/06/21 | 503.3 | 512.1 | 502.9 | 507.5 | +7.1 | +1.4% | 48,720 |
| 2010/06/18 | 508.3 | 508.8 | 499.6 | 500.4 | -2.9 | -0.6% | 66,000 |
| 2010/06/17 | 502.5 | 505.8 | 500.8 | 503.3 | +4.1 | +0.8% | 61,920 |
| 2010/06/16 | 500 | 501.7 | 497.5 | 499.2 | ±0 | ±0% | 81,840 |
| 2010/06/15 | 498.8 | 501.3 | 498.3 | 499.2 | +1.7 | +0.3% | 38,400 |
| 2010/06/14 | 507.1 | 507.1 | 496.7 | 497.5 | -2.5 | -0.5% | 100,080 |
| 2010/06/11 | 505.8 | 506.7 | 500 | 500 | -2.1 | -0.4% | 79,440 |
| 2010/06/10 | 501.3 | 502.9 | 498.3 | 502.1 | +1.3 | +0.3% | 57,600 |
| 2010/06/09 | 509.2 | 510.4 | 496.7 | 500.8 | -9.6 | -1.9% | 121,920 |
| 2010/06/08 | 508.8 | 518.3 | 508.8 | 510.4 | ±0 | ±0% | 58,320 |
| 2010/06/07 | 517.1 | 520.4 | 510.4 | 510.4 | -12.1 | -2.3% | 82,800 |
| 2010/06/04 | 516.7 | 522.9 | 516.7 | 522.5 | +6.7 | +1.3% | 72,480 |
| 2010/06/03 | 517.5 | 518.3 | 514.6 | 515.8 | -1.3 | -0.3% | 68,640 |
| 2010/06/02 | 524.2 | 524.6 | 513.3 | 517.1 | -7.9 | -1.5% | 144,960 |
| 2010/06/01 | 528.8 | 528.8 | 522.5 | 525 | -3.3 | -0.6% | 127,680 |
| 2010/05/31 | 537.5 | 539.2 | 528.3 | 528.3 | -15.9 | -2.9% | 186,000 |
| 2010/05/28 | 550.4 | 550.4 | 541.7 | 544.2 | +6.3 | +1.2% | 102,000 |
| 2010/05/27 | 537.5 | 541.7 | 533.8 | 537.9 | +0.4 | +0.1% | 67,680 |
| 2010/05/26 | 536.7 | 539.6 | 533.3 | 537.5 | +7.9 | +1.5% | 81,600 |
| 2010/05/25 | 549.6 | 550 | 528.3 | 529.6 | -9.6 | -1.8% | 112,080 |
| 2010/05/24 | 539.6 | 545.4 | 534.2 | 539.2 | +10.4 | +2% | 101,280 |
| 2010/05/21 | 533.3 | 535 | 525.4 | 528.8 | -11.2 | -2.1% | 174,720 |
| 2010/05/20 | 544.2 | 545 | 538.8 | 540 | -6.7 | -1.2% | 74,400 |
| 2010/05/19 | 550 | 550 | 537.9 | 546.7 | -4.6 | -0.8% | 198,960 |
| 2010/05/18 | 574.6 | 576.3 | 547.9 | 551.3 | -19.1 | -3.3% | 209,760 |
| 2010/05/17 | 598.3 | 600 | 564.2 | 570.4 | -40.4 | -6.6% | 287,760 |
| 2010/05/14 | 628.8 | 628.8 | 608.3 | 610.8 | -18 | -2.9% | 112,560 |
| 2010/05/13 | 625 | 631.3 | 622.1 | 628.8 | +6.3 | +1% | 46,080 |
| 2010/05/12 | 616.3 | 628.3 | 616.3 | 622.5 | +3.3 | +0.5% | 70,560 |
| 2010/05/11 | 641.7 | 643.8 | 615 | 619.2 | -7.1 | -1.1% | 93,120 |
| 2010/05/10 | 607.5 | 629.6 | 601.3 | 626.3 | +16.7 | +2.7% | 88,560 |
| 2010/05/07 | 622.5 | 622.5 | 609.6 | 609.6 | -29.6 | -4.6% | 114,960 |
| 2010/05/06 | 641.7 | 642.9 | 627.1 | 639.2 | -5 | -0.8% | 86,400 |
3701～
3750
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 | 334,300円 | +19.7% | +16.7% | 1.38% | 14.71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 | 178,500円 | +5.0% | -41.0% | 2.75% | 12.79倍 | 3.94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 | 223,200円 | -8.5% | -21.4% | 1.79% | 16.59倍 | 1.03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 | 329,200円 | +3.2% | +3.6% | 5.32% | 18.97倍 | 5.21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
