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 |
|---|---|---|---|---|---|---|---|
| 2006/10/04 | 1,139.6 | 1,145.8 | 1,104.2 | 1,104.2 | -29.1 | -2.6% | 144,480 |
| 2006/10/03 | 1,145.8 | 1,145.8 | 1,133.3 | 1,133.3 | -12.5 | -1.1% | 56,400 |
| 2006/10/02 | 1,145.8 | 1,158.3 | 1,135.4 | 1,145.8 | +6.2 | +0.5% | 122,400 |
| 2006/09/29 | 1,116.7 | 1,145.8 | 1,112.5 | 1,139.6 | +14.6 | +1.3% | 68,880 |
| 2006/09/28 | 1,112.5 | 1,125 | 1,102.1 | 1,125 | +16.7 | +1.5% | 141,120 |
| 2006/09/27 | 1,070.8 | 1,112.5 | 1,064.6 | 1,108.3 | +54.1 | +5.1% | 418,320 |
| 2006/09/26 | 1,070.8 | 1,081.3 | 1,037.5 | 1,054.2 | -22.2 | -2.1% | 239,040 |
| 2006/09/25 | 1,076.4 | 1,079.9 | 1,052.1 | 1,076.4 | -3.5 | -0.3% | 344,448 |
| 2006/09/22 | 1,072.9 | 1,090.3 | 1,069.4 | 1,079.9 | +7 | +0.7% | 177,984 |
| 2006/09/21 | 1,100.7 | 1,104.2 | 1,059 | 1,072.9 | -24.3 | -2.2% | 133,344 |
| 2006/09/20 | 1,114.6 | 1,114.6 | 1,097.2 | 1,097.2 | -13.9 | -1.3% | 76,896 |
| 2006/09/19 | 1,131.9 | 1,135.4 | 1,111.1 | 1,111.1 | -7 | -0.6% | 85,824 |
| 2006/09/15 | 1,111.1 | 1,121.5 | 1,097.2 | 1,118.1 | +17.4 | +1.6% | 149,184 |
| 2006/09/14 | 1,114.6 | 1,114.6 | 1,083.3 | 1,100.7 | -17.4 | -1.6% | 234,432 |
| 2006/09/13 | 1,173.6 | 1,177.1 | 1,114.6 | 1,118.1 | -55.5 | -4.7% | 264,960 |
| 2006/09/12 | 1,184 | 1,184 | 1,166.7 | 1,173.6 | -7 | -0.6% | 132,192 |
| 2006/09/11 | 1,180.6 | 1,187.5 | 1,180.6 | 1,180.6 | +3.5 | +0.3% | 102,816 |
| 2006/09/08 | 1,180.6 | 1,187.5 | 1,166.7 | 1,177.1 | -13.9 | -1.2% | 300,096 |
| 2006/09/07 | 1,222.2 | 1,222.2 | 1,191 | 1,191 | -38.2 | -3.1% | 234,432 |
| 2006/09/06 | 1,246.5 | 1,246.5 | 1,225.7 | 1,229.2 | -6.9 | -0.6% | 95,328 |
| 2006/09/05 | 1,250 | 1,250 | 1,222.2 | 1,236.1 | -20.8 | -1.7% | 157,536 |
| 2006/09/04 | 1,253.5 | 1,260.4 | 1,253.5 | 1,256.9 | +20.8 | +1.7% | 110,304 |
| 2006/09/01 | 1,236.1 | 1,243.1 | 1,229.2 | 1,236.1 | +3.5 | +0.3% | 104,832 |
| 2006/08/31 | 1,215.3 | 1,232.6 | 1,208.3 | 1,232.6 | +20.8 | +1.7% | 167,904 |
| 2006/08/30 | 1,211.8 | 1,222.2 | 1,204.9 | 1,211.8 | +6.9 | +0.6% | 67,680 |
| 2006/08/29 | 1,197.9 | 1,222.2 | 1,197.9 | 1,204.9 | +20.9 | +1.8% | 103,392 |
| 2006/08/28 | 1,239.6 | 1,239.6 | 1,184 | 1,184 | -45.2 | -3.7% | 183,456 |
| 2006/08/25 | 1,243.1 | 1,243.1 | 1,222.2 | 1,229.2 | -10.4 | -0.8% | 144,864 |
| 2006/08/24 | 1,263.9 | 1,263.9 | 1,232.6 | 1,239.6 | -24.3 | -1.9% | 121,536 |
| 2006/08/23 | 1,253.5 | 1,267.4 | 1,246.5 | 1,263.9 | +13.9 | +1.1% | 59,616 |
| 2006/08/22 | 1,256.9 | 1,260.4 | 1,236.1 | 1,250 | -10.4 | -0.8% | 139,680 |
| 2006/08/21 | 1,256.9 | 1,267.4 | 1,246.5 | 1,260.4 | +3.5 | +0.3% | 153,504 |
| 2006/08/18 | 1,274.3 | 1,277.8 | 1,250 | 1,256.9 | -3.5 | -0.3% | 257,472 |
| 2006/08/17 | 1,260.4 | 1,277.8 | 1,250 | 1,260.4 | +17.3 | +1.4% | 328,896 |
| 2006/08/16 | 1,215.3 | 1,246.5 | 1,215.3 | 1,243.1 | +38.2 | +3.2% | 224,928 |
| 2006/08/15 | 1,194.4 | 1,204.9 | 1,184 | 1,204.9 | +13.9 | +1.2% | 85,536 |
| 2006/08/14 | 1,197.9 | 1,197.9 | 1,170.1 | 1,191 | ±0 | ±0% | 121,248 |
| 2006/08/11 | 1,201.4 | 1,208.3 | 1,184 | 1,191 | -20.8 | -1.7% | 170,784 |
| 2006/08/10 | 1,170.1 | 1,211.8 | 1,170.1 | 1,211.8 | +52.1 | +4.5% | 345,024 |
| 2006/08/09 | 1,163.2 | 1,170.1 | 1,131.9 | 1,159.7 | ±0 | ±0% | 167,616 |
| 2006/08/08 | 1,170.1 | 1,170.1 | 1,156.3 | 1,159.7 | +6.9 | +0.6% | 55,008 |
| 2006/08/07 | 1,184 | 1,191 | 1,149.3 | 1,152.8 | -27.8 | -2.4% | 258,624 |
| 2006/08/04 | 1,197.9 | 1,204.9 | 1,173.6 | 1,180.6 | -13.8 | -1.2% | 158,400 |
| 2006/08/03 | 1,208.3 | 1,215.3 | 1,187.5 | 1,194.4 | -20.9 | -1.7% | 197,568 |
| 2006/08/02 | 1,187.5 | 1,218.8 | 1,180.6 | 1,215.3 | +38.2 | +3.2% | 381,312 |
| 2006/08/01 | 1,201.4 | 1,215.3 | 1,177.1 | 1,177.1 | -20.8 | -1.7% | 276,768 |
| 2006/07/31 | 1,229.2 | 1,232.6 | 1,194.4 | 1,197.9 | ±0 | ±0% | 279,936 |
| 2006/07/28 | 1,180.6 | 1,211.8 | 1,180.6 | 1,197.9 | +20.8 | +1.8% | 324,000 |
| 2006/07/27 | 1,187.5 | 1,194.4 | 1,163.2 | 1,177.1 | -17.3 | -1.4% | 195,840 |
| 2006/07/26 | 1,229.2 | 1,229.2 | 1,187.5 | 1,194.4 | -31.3 | -2.6% | 200,160 |
4551～
4600
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
