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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 660 | 660 | 649.6 | 658.8 | -0.4 | -0.1% | 36,720 |
| 2009/07/02 | 667.5 | 667.9 | 659.2 | 659.2 | -10.4 | -1.6% | 48,240 |
| 2009/07/01 | 670 | 675 | 666.7 | 669.6 | -2.9 | -0.4% | 44,880 |
| 2009/06/30 | 673.8 | 675 | 668.8 | 672.5 | +6.7 | +1% | 36,480 |
| 2009/06/29 | 667.5 | 672.5 | 662.9 | 665.8 | +0.4 | +0.1% | 26,880 |
| 2009/06/26 | 669.6 | 670.8 | 658.3 | 665.4 | +8.3 | +1.3% | 75,360 |
| 2009/06/25 | 649.2 | 660.8 | 649.2 | 657.1 | +8.3 | +1.3% | 45,840 |
| 2009/06/24 | 645.8 | 665 | 645.8 | 648.8 | +7.1 | +1.1% | 30,480 |
| 2009/06/23 | 666.7 | 672.5 | 638.8 | 641.7 | -27.1 | -4.1% | 98,400 |
| 2009/06/22 | 671.3 | 677.5 | 668.8 | 668.8 | +1.3 | +0.2% | 32,880 |
| 2009/06/19 | 664.6 | 675 | 663.8 | 667.5 | +0.8 | +0.1% | 36,000 |
| 2009/06/18 | 676.3 | 676.3 | 666.3 | 666.7 | -14.6 | -2.1% | 26,640 |
| 2009/06/17 | 659.6 | 683.3 | 659.6 | 681.3 | +16.3 | +2.5% | 54,960 |
| 2009/06/16 | 666.7 | 667.9 | 655.8 | 665 | -8.8 | -1.3% | 76,320 |
| 2009/06/15 | 676.7 | 677.1 | 671.7 | 673.8 | +0.9 | +0.1% | 61,200 |
| 2009/06/12 | 675 | 675 | 667.1 | 672.9 | +3.3 | +0.5% | 69,360 |
| 2009/06/11 | 662.5 | 670 | 646.3 | 669.6 | +9.2 | +1.4% | 34,800 |
| 2009/06/10 | 646.3 | 660.4 | 645.8 | 660.4 | +6.2 | +0.9% | 61,920 |
| 2009/06/09 | 653.3 | 656.3 | 652.5 | 654.2 | -10.4 | -1.6% | 45,120 |
| 2009/06/08 | 658.3 | 670.8 | 658.3 | 664.6 | +2.1 | +0.3% | 51,360 |
| 2009/06/05 | 666.3 | 666.3 | 650.4 | 662.5 | ±0 | ±0% | 73,920 |
| 2009/06/04 | 654.2 | 668.8 | 654.2 | 662.5 | +7.9 | +1.2% | 34,560 |
| 2009/06/03 | 655.4 | 657.1 | 650.8 | 654.6 | +5 | +0.8% | 17,520 |
| 2009/06/02 | 656.7 | 657.1 | 644.2 | 649.6 | -7.1 | -1.1% | 27,600 |
| 2009/06/01 | 647.9 | 665 | 635.4 | 656.7 | -3.7 | -0.6% | 44,640 |
| 2009/05/29 | 660.8 | 666.7 | 650.8 | 660.4 | ±0 | ±0% | 42,240 |
| 2009/05/28 | 661.7 | 670.4 | 660.4 | 660.4 | -2.1 | -0.3% | 24,720 |
| 2009/05/27 | 662.9 | 666.3 | 662.5 | 662.5 | +1.7 | +0.3% | 22,080 |
| 2009/05/26 | 656.3 | 662.1 | 652.1 | 660.8 | +13.3 | +2.1% | 42,960 |
| 2009/05/25 | 641.3 | 647.5 | 640 | 647.5 | +8.3 | +1.3% | 33,840 |
| 2009/05/22 | 641.7 | 645.4 | 637.1 | 639.2 | -3.3 | -0.5% | 49,680 |
| 2009/05/21 | 638.8 | 642.9 | 636.7 | 642.5 | +1.2 | +0.2% | 37,440 |
| 2009/05/20 | 641.7 | 642.9 | 637.9 | 641.3 | +3.8 | +0.6% | 28,800 |
| 2009/05/19 | 633.3 | 639.6 | 633.3 | 637.5 | +8.3 | +1.3% | 26,880 |
| 2009/05/18 | 642.1 | 642.1 | 629.2 | 629.2 | -15 | -2.3% | 42,720 |
| 2009/05/15 | 645 | 645 | 638.3 | 644.2 | +7.1 | +1.1% | 26,880 |
| 2009/05/14 | 639.6 | 639.6 | 633.3 | 637.1 | -9.6 | -1.5% | 37,440 |
| 2009/05/13 | 642.9 | 647.9 | 642.9 | 646.7 | +4.2 | +0.7% | 17,760 |
| 2009/05/12 | 646.3 | 648.3 | 640.4 | 642.5 | -6.7 | -1% | 29,040 |
| 2009/05/11 | 653.8 | 653.8 | 645.8 | 649.2 | +2.1 | +0.3% | 38,880 |
| 2009/05/08 | 632.1 | 647.1 | 631.7 | 647.1 | +15.8 | +2.5% | 39,120 |
| 2009/05/07 | 631.3 | 637.9 | 630.4 | 631.3 | +3 | +0.5% | 53,760 |
| 2009/05/01 | 629.2 | 634.6 | 625 | 628.3 | -3 | -0.5% | 67,200 |
| 2009/04/30 | 627.9 | 640.4 | 627.9 | 631.3 | +5 | +0.8% | 26,640 |
| 2009/04/28 | 626.3 | 638.8 | 625.4 | 626.3 | -4.1 | -0.7% | 43,920 |
| 2009/04/27 | 640.8 | 640.8 | 630.4 | 630.4 | +2.1 | +0.3% | 25,200 |
| 2009/04/24 | 632.1 | 639.2 | 622.1 | 628.3 | -7.1 | -1.1% | 84,480 |
| 2009/04/23 | 637.5 | 640.4 | 630.4 | 635.4 | ±0 | ±0% | 36,240 |
| 2009/04/22 | 644.2 | 644.2 | 632.5 | 635.4 | -9.2 | -1.4% | 45,120 |
| 2009/04/21 | 647.9 | 648.8 | 640.4 | 644.6 | ±0 | ±0% | 61,920 |
3951～
4000
件表示中 / 6478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 | 331,300円 | +19.7% | +16.7% | 1.39% | 14.58倍 | 2.64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 | 179,800円 | +5.0% | -41.0% | 2.73% | 12.88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 |
| ＤｅＮＡ | 223,800円 | -8.5% | -21.4% | 1.79% | 16.63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 | 328,600円 | +3.2% | +3.6% | 5.33% | 18.94倍 | 5.20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 | 74,600円 | +5.0% | +0.5% | 3.89% | 21.52倍 | 5.01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
