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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 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 |
| 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 |
4501～
4550
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
