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 |
|---|---|---|---|---|---|---|---|
| 2007/03/05 | 1,150 | 1,177.1 | 1,114.6 | 1,118.8 | -41.6 | -3.6% | 144,480 |
| 2007/03/02 | 1,158.3 | 1,170.8 | 1,150 | 1,160.4 | -6.3 | -0.5% | 60,960 |
| 2007/03/01 | 1,191.7 | 1,208.3 | 1,156.3 | 1,166.7 | -31.2 | -2.6% | 159,360 |
| 2007/02/28 | 1,160.4 | 1,208.3 | 1,160.4 | 1,197.9 | -29.2 | -2.4% | 153,120 |
| 2007/02/27 | 1,229.2 | 1,247.9 | 1,218.8 | 1,227.1 | -16.7 | -1.3% | 116,400 |
| 2007/02/26 | 1,208.3 | 1,243.8 | 1,208.3 | 1,243.8 | +45.9 | +3.8% | 246,720 |
| 2007/02/23 | 1,187.5 | 1,200 | 1,183.3 | 1,197.9 | +10.4 | +0.9% | 98,400 |
| 2007/02/22 | 1,175 | 1,189.6 | 1,170.8 | 1,187.5 | +2.1 | +0.2% | 129,360 |
| 2007/02/21 | 1,187.5 | 1,193.8 | 1,177.1 | 1,185.4 | -10.4 | -0.9% | 85,680 |
| 2007/02/20 | 1,202.1 | 1,202.1 | 1,191.7 | 1,195.8 | -2.1 | -0.2% | 29,520 |
| 2007/02/19 | 1,191.7 | 1,202.1 | 1,191.7 | 1,197.9 | +6.2 | +0.5% | 39,600 |
| 2007/02/16 | 1,197.9 | 1,204.2 | 1,187.5 | 1,191.7 | -14.6 | -1.2% | 90,000 |
| 2007/02/15 | 1,222.9 | 1,222.9 | 1,197.9 | 1,206.3 | -20.8 | -1.7% | 106,080 |
| 2007/02/14 | 1,208.3 | 1,229.2 | 1,206.3 | 1,227.1 | +20.8 | +1.7% | 148,080 |
| 2007/02/13 | 1,195.8 | 1,208.3 | 1,185.4 | 1,206.3 | -10.4 | -0.9% | 169,200 |
| 2007/02/09 | 1,195.8 | 1,216.7 | 1,195.8 | 1,216.7 | +16.7 | +1.4% | 104,880 |
| 2007/02/08 | 1,225 | 1,227.1 | 1,197.9 | 1,200 | -12.5 | -1% | 124,320 |
| 2007/02/07 | 1,206.3 | 1,222.9 | 1,204.2 | 1,212.5 | +10.4 | +0.9% | 151,200 |
| 2007/02/06 | 1,183.3 | 1,202.1 | 1,183.3 | 1,202.1 | +20.8 | +1.8% | 151,200 |
| 2007/02/05 | 1,175 | 1,185.4 | 1,175 | 1,181.3 | ±0 | ±0% | 86,160 |
| 2007/02/02 | 1,177.1 | 1,185.4 | 1,164.6 | 1,181.3 | +6.3 | +0.5% | 99,600 |
| 2007/02/01 | 1,162.5 | 1,175 | 1,150 | 1,175 | +14.6 | +1.3% | 90,240 |
| 2007/01/31 | 1,170.8 | 1,177.1 | 1,150 | 1,160.4 | -14.6 | -1.2% | 88,560 |
| 2007/01/30 | 1,185.4 | 1,189.6 | 1,166.7 | 1,175 | -12.5 | -1.1% | 141,360 |
| 2007/01/29 | 1,197.9 | 1,202.1 | 1,183.3 | 1,187.5 | -8.3 | -0.7% | 151,440 |
| 2007/01/26 | 1,191.7 | 1,202.1 | 1,185.4 | 1,195.8 | +10.4 | +0.9% | 119,520 |
| 2007/01/25 | 1,200 | 1,200 | 1,183.3 | 1,185.4 | -2.1 | -0.2% | 99,600 |
| 2007/01/24 | 1,195.8 | 1,208.3 | 1,181.3 | 1,187.5 | -6.3 | -0.5% | 178,800 |
| 2007/01/23 | 1,189.6 | 1,193.8 | 1,181.3 | 1,193.8 | +8.4 | +0.7% | 106,800 |
| 2007/01/22 | 1,183.3 | 1,189.6 | 1,179.2 | 1,185.4 | +6.2 | +0.5% | 145,680 |
| 2007/01/19 | 1,160.4 | 1,181.3 | 1,158.3 | 1,179.2 | +12.5 | +1.1% | 63,120 |
| 2007/01/18 | 1,162.5 | 1,170.8 | 1,158.3 | 1,166.7 | -6.2 | -0.5% | 80,640 |
| 2007/01/17 | 1,162.5 | 1,175 | 1,147.9 | 1,172.9 | +8.3 | +0.7% | 104,400 |
| 2007/01/16 | 1,154.2 | 1,166.7 | 1,141.7 | 1,164.6 | +22.9 | +2% | 135,360 |
| 2007/01/15 | 1,139.6 | 1,150 | 1,137.5 | 1,141.7 | +4.2 | +0.4% | 84,720 |
| 2007/01/12 | 1,141.7 | 1,152.1 | 1,137.5 | 1,137.5 | -2.1 | -0.2% | 124,800 |
| 2007/01/11 | 1,145.8 | 1,154.2 | 1,137.5 | 1,139.6 | -6.2 | -0.5% | 83,040 |
| 2007/01/10 | 1,158.3 | 1,158.3 | 1,143.8 | 1,145.8 | -10.5 | -0.9% | 83,520 |
| 2007/01/09 | 1,145.8 | 1,164.6 | 1,145.8 | 1,156.3 | +12.5 | +1.1% | 73,440 |
| 2007/01/05 | 1,166.7 | 1,166.7 | 1,141.7 | 1,143.8 | -14.5 | -1.3% | 77,280 |
| 2007/01/04 | 1,156.3 | 1,162.5 | 1,154.2 | 1,158.3 | +4.1 | +0.4% | 28,320 |
| 2006/12/29 | 1,152.1 | 1,166.7 | 1,137.5 | 1,154.2 | +2.1 | +0.2% | 81,360 |
| 2006/12/28 | 1,125 | 1,175 | 1,120.8 | 1,152.1 | +29.2 | +2.6% | 307,440 |
| 2006/12/27 | 1,127.1 | 1,129.2 | 1,120.8 | 1,122.9 | +2.1 | +0.2% | 140,160 |
| 2006/12/26 | 1,137.5 | 1,145.8 | 1,114.6 | 1,120.8 | +8.3 | +0.7% | 206,160 |
| 2006/12/25 | 1,118.8 | 1,120.8 | 1,110.4 | 1,112.5 | -10.4 | -0.9% | 62,640 |
| 2006/12/22 | 1,127.1 | 1,127.1 | 1,120.8 | 1,122.9 | +2.1 | +0.2% | 71,280 |
| 2006/12/21 | 1,125 | 1,125 | 1,116.7 | 1,120.8 | -4.2 | -0.4% | 65,760 |
| 2006/12/20 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +27.1 | +2.5% | 90,000 |
| 2006/12/19 | 1,116.7 | 1,125 | 1,091.7 | 1,097.9 | -25 | -2.2% | 143,520 |
4451～
4500
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 | 3.86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
