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 |
|---|---|---|---|---|---|---|---|
| 2007/05/18 | 920.8 | 933.3 | 889.6 | 902.1 | -29.2 | -3.1% | 270,480 |
| 2007/05/17 | 958.3 | 968.8 | 929.2 | 931.3 | -31.2 | -3.2% | 342,720 |
| 2007/05/16 | 977.1 | 977.1 | 956.3 | 962.5 | -12.5 | -1.3% | 118,320 |
| 2007/05/15 | 983.3 | 983.3 | 964.6 | 975 | -2.1 | -0.2% | 191,760 |
| 2007/05/14 | 993.8 | 993.8 | 975 | 977.1 | -2.1 | -0.2% | 188,160 |
| 2007/05/11 | 1,000 | 1,000 | 972.9 | 979.2 | -22.9 | -2.3% | 191,040 |
| 2007/05/10 | 1,012.5 | 1,020.8 | 1,000 | 1,002.1 | -8.3 | -0.8% | 258,240 |
| 2007/05/09 | 1,041.7 | 1,041.7 | 1,010.4 | 1,010.4 | -33.4 | -3.2% | 327,840 |
| 2007/05/08 | 1,056.3 | 1,060.4 | 1,041.7 | 1,043.8 | -20.8 | -2% | 171,360 |
| 2007/05/07 | 1,083.3 | 1,083.3 | 1,064.6 | 1,064.6 | -14.6 | -1.4% | 137,760 |
| 2007/05/02 | 1,077.1 | 1,087.5 | 1,075 | 1,079.2 | ±0 | ±0% | 77,520 |
| 2007/05/01 | 1,097.9 | 1,097.9 | 1,079.2 | 1,079.2 | -16.6 | -1.5% | 75,600 |
| 2007/04/27 | 1,097.9 | 1,100 | 1,087.5 | 1,095.8 | ±0 | ±0% | 74,640 |
| 2007/04/26 | 1,102.1 | 1,102.1 | 1,085.4 | 1,095.8 | +8.3 | +0.8% | 70,080 |
| 2007/04/25 | 1,083.3 | 1,089.6 | 1,077.1 | 1,087.5 | -4.2 | -0.4% | 63,120 |
| 2007/04/24 | 1,070.8 | 1,091.7 | 1,070.8 | 1,091.7 | +22.9 | +2.1% | 80,880 |
| 2007/04/23 | 1,081.3 | 1,091.7 | 1,064.6 | 1,068.8 | -8.3 | -0.8% | 103,920 |
| 2007/04/20 | 1,087.5 | 1,091.7 | 1,072.9 | 1,077.1 | -14.6 | -1.3% | 85,680 |
| 2007/04/19 | 1,104.2 | 1,104.2 | 1,083.3 | 1,091.7 | -25 | -2.2% | 88,080 |
| 2007/04/18 | 1,106.3 | 1,118.8 | 1,097.9 | 1,116.7 | +27.1 | +2.5% | 126,240 |
| 2007/04/17 | 1,108.3 | 1,116.7 | 1,085.4 | 1,089.6 | -31.2 | -2.8% | 181,680 |
| 2007/04/16 | 1,125 | 1,127.1 | 1,114.6 | 1,120.8 | +10.4 | +0.9% | 121,200 |
| 2007/04/13 | 1,129.2 | 1,129.2 | 1,106.3 | 1,110.4 | -8.4 | -0.8% | 108,480 |
| 2007/04/12 | 1,114.6 | 1,120.8 | 1,106.3 | 1,118.8 | +14.6 | +1.3% | 158,400 |
| 2007/04/11 | 1,102.1 | 1,116.7 | 1,100 | 1,104.2 | +14.6 | +1.3% | 166,800 |
| 2007/04/10 | 1,085.4 | 1,093.8 | 1,081.3 | 1,089.6 | ±0 | ±0% | 153,360 |
| 2007/04/09 | 1,104.2 | 1,108.3 | 1,085.4 | 1,089.6 | ±0 | ±0% | 118,080 |
| 2007/04/06 | 1,091.7 | 1,102.1 | 1,087.5 | 1,089.6 | -2.1 | -0.2% | 70,080 |
| 2007/04/05 | 1,104.2 | 1,108.3 | 1,089.6 | 1,091.7 | -14.6 | -1.3% | 121,200 |
| 2007/04/04 | 1,104.2 | 1,118.8 | 1,102.1 | 1,106.3 | +6.3 | +0.6% | 134,400 |
| 2007/04/03 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | +4.2 | +0.4% | 74,400 |
| 2007/04/02 | 1,131.3 | 1,135.4 | 1,089.6 | 1,095.8 | -45.9 | -4% | 123,120 |
| 2007/03/30 | 1,137.5 | 1,141.7 | 1,122.9 | 1,141.7 | +16.7 | +1.5% | 72,240 |
| 2007/03/29 | 1,122.9 | 1,133.3 | 1,102.1 | 1,125 | -8.3 | -0.7% | 74,400 |
| 2007/03/28 | 1,137.5 | 1,154.2 | 1,127.1 | 1,133.3 | -14.6 | -1.3% | 125,280 |
| 2007/03/27 | 1,154.2 | 1,158.3 | 1,143.8 | 1,147.9 | -27.1 | -2.3% | 134,640 |
| 2007/03/26 | 1,170.8 | 1,179.2 | 1,168.8 | 1,175 | +6.2 | +0.5% | 212,880 |
| 2007/03/23 | 1,175 | 1,175 | 1,166.7 | 1,168.8 | ±0 | ±0% | 78,000 |
| 2007/03/22 | 1,170.8 | 1,175 | 1,164.6 | 1,168.8 | +12.5 | +1.1% | 96,480 |
| 2007/03/20 | 1,141.7 | 1,158.3 | 1,141.7 | 1,156.3 | +29.2 | +2.6% | 113,040 |
| 2007/03/19 | 1,137.5 | 1,139.6 | 1,122.9 | 1,127.1 | -4.2 | -0.4% | 96,960 |
| 2007/03/16 | 1,139.6 | 1,143.8 | 1,129.2 | 1,131.3 | -10.4 | -0.9% | 89,280 |
| 2007/03/15 | 1,158.3 | 1,158.3 | 1,139.6 | 1,141.7 | -2.1 | -0.2% | 90,240 |
| 2007/03/14 | 1,147.9 | 1,160.4 | 1,143.8 | 1,143.8 | -39.5 | -3.3% | 95,520 |
| 2007/03/13 | 1,187.5 | 1,195.8 | 1,183.3 | 1,183.3 | -2.1 | -0.2% | 65,760 |
| 2007/03/12 | 1,185.4 | 1,189.6 | 1,179.2 | 1,185.4 | +8.3 | +0.7% | 57,120 |
| 2007/03/09 | 1,160.4 | 1,185.4 | 1,160.4 | 1,177.1 | +14.6 | +1.3% | 110,880 |
| 2007/03/08 | 1,158.3 | 1,164.6 | 1,145.8 | 1,162.5 | +16.7 | +1.5% | 118,560 |
| 2007/03/07 | 1,160.4 | 1,160.4 | 1,141.7 | 1,145.8 | +8.3 | +0.7% | 101,040 |
| 2007/03/06 | 1,112.5 | 1,141.7 | 1,112.5 | 1,137.5 | +18.7 | +1.7% | 105,840 |
4401～
4450
件表示中 / 6406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 | 332,300円 | +12.7% | +1.8% | 1.08% | 18.53倍 | 2.78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 | 175,800円 | +5.0% | -41.0% | 2.79% | 12.53倍 | 3.85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 |
| イオンディライ | 538,000円 | - | - | - | - | 2.36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 |
| メイテックＧＨＤ | 312,600円 | +3.2% | +3.6% | 5.60% | 18.01倍 | 4.95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 | 308,500円 | +4.2% | +62.7% | 3.57% | 11.95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
