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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 989.6 | 991.7 | 985.4 | 987.5 | -4.2 | -0.4% | 91,200 |
| 2007/06/18 | 1,000 | 1,002.1 | 987.5 | 991.7 | -8.3 | -0.8% | 223,200 |
| 2007/06/15 | 1,010.4 | 1,010.4 | 989.6 | 1,000 | -8.3 | -0.8% | 190,320 |
| 2007/06/14 | 983.3 | 1,012.5 | 983.3 | 1,008.3 | +22.9 | +2.3% | 202,800 |
| 2007/06/13 | 968.8 | 993.8 | 960.4 | 985.4 | +27.1 | +2.8% | 335,520 |
| 2007/06/12 | 979.2 | 979.2 | 956.3 | 958.3 | -18.8 | -1.9% | 176,880 |
| 2007/06/11 | 1,016.7 | 1,018.8 | 970.8 | 977.1 | -27.1 | -2.7% | 271,440 |
| 2007/06/08 | 1,025 | 1,025 | 995.8 | 1,004.2 | -25 | -2.4% | 321,360 |
| 2007/06/07 | 997.9 | 1,031.3 | 995.8 | 1,029.2 | +16.7 | +1.6% | 314,400 |
| 2007/06/06 | 1,000 | 1,022.9 | 977.1 | 1,012.5 | +79.2 | +8.5% | 629,040 |
| 2007/06/05 | 937.5 | 939.6 | 925 | 933.3 | +4.1 | +0.4% | 117,360 |
| 2007/06/04 | 935.4 | 941.7 | 929.2 | 929.2 | ±0 | ±0% | 121,920 |
| 2007/06/01 | 929.2 | 933.3 | 920.8 | 929.2 | +4.2 | +0.5% | 104,400 |
| 2007/05/31 | 916.7 | 925 | 916.7 | 925 | +6.2 | +0.7% | 79,680 |
| 2007/05/30 | 914.6 | 920.8 | 910.4 | 918.8 | +14.6 | +1.6% | 165,120 |
| 2007/05/29 | 910.4 | 910.4 | 900 | 904.2 | -6.2 | -0.7% | 127,680 |
| 2007/05/28 | 916.7 | 916.7 | 906.3 | 910.4 | +8.3 | +0.9% | 94,080 |
| 2007/05/25 | 912.5 | 912.5 | 897.9 | 902.1 | -12.5 | -1.4% | 168,240 |
| 2007/05/24 | 929.2 | 929.2 | 912.5 | 914.6 | -12.5 | -1.3% | 145,680 |
| 2007/05/23 | 929.2 | 933.3 | 925 | 927.1 | ±0 | ±0% | 155,040 |
| 2007/05/22 | 887.5 | 927.1 | 887.5 | 927.1 | +31.3 | +3.5% | 179,280 |
| 2007/05/21 | 904.2 | 918.8 | 883.3 | 895.8 | -6.3 | -0.7% | 246,960 |
| 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 |
4451～
4500
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 | 331,500円 | +19.7% | +16.7% | 1.39% | 14.59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 | 180,100円 | +5.0% | -41.0% | 2.72% | 12.90倍 | 3.97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 | 225,000円 | -8.5% | -21.4% | 1.78% | 16.72倍 | 1.04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 | 329,700円 | +3.2% | +3.6% | 5.31% | 19.00倍 | 5.22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 | 74,300円 | +5.0% | +0.5% | 3.90% | 21.43倍 | 4.99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
