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 |
|---|---|---|---|---|---|---|---|
| 2006/08/24 | 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 |
| 2006/07/25 | 1,277.8 | 1,277.8 | 1,211.8 | 1,225.7 | ±0 | ±0% | 260,352 |
| 2006/07/24 | 1,253.5 | 1,253.5 | 1,197.9 | 1,225.7 | -45.1 | -3.5% | 200,448 |
| 2006/07/21 | 1,291.7 | 1,291.7 | 1,263.9 | 1,270.8 | -24.3 | -1.9% | 129,600 |
| 2006/07/20 | 1,326.4 | 1,329.9 | 1,274.3 | 1,295.1 | +41.6 | +3.3% | 185,184 |
| 2006/07/19 | 1,291.7 | 1,295.1 | 1,246.5 | 1,253.5 | -20.8 | -1.6% | 174,528 |
| 2006/07/18 | 1,340.3 | 1,361.1 | 1,256.9 | 1,274.3 | -93.8 | -6.9% | 281,376 |
| 2006/07/14 | 1,399.3 | 1,406.3 | 1,361.1 | 1,368.1 | -31.2 | -2.2% | 116,640 |
| 2006/07/13 | 1,420.1 | 1,451.4 | 1,399.3 | 1,399.3 | -20.8 | -1.5% | 101,952 |
| 2006/07/12 | 1,458.3 | 1,461.8 | 1,416.7 | 1,420.1 | -38.2 | -2.6% | 59,616 |
| 2006/07/11 | 1,475.7 | 1,479.2 | 1,447.9 | 1,458.3 | +13.9 | +1% | 75,456 |
| 2006/07/10 | 1,444.4 | 1,451.4 | 1,427.1 | 1,444.4 | -31.3 | -2.1% | 132,480 |
| 2006/07/07 | 1,506.9 | 1,513.9 | 1,465.3 | 1,475.7 | -34.7 | -2.3% | 133,056 |
| 2006/07/06 | 1,559 | 1,559 | 1,503.5 | 1,510.4 | -55.6 | -3.6% | 116,928 |
| 2006/07/05 | 1,552.1 | 1,579.9 | 1,524.3 | 1,566 | -3.4 | -0.2% | 149,760 |
| 2006/07/04 | 1,555.6 | 1,572.9 | 1,541.7 | 1,569.4 | +45.1 | +3% | 208,224 |
| 2006/07/03 | 1,517.4 | 1,538.2 | 1,506.9 | 1,524.3 | +34.7 | +2.3% | 161,568 |
| 2006/06/30 | 1,444.4 | 1,496.5 | 1,437.5 | 1,489.6 | +76.4 | +5.4% | 128,736 |
| 2006/06/29 | 1,416.7 | 1,434 | 1,406.3 | 1,413.2 | -10.4 | -0.7% | 156,096 |
| 2006/06/28 | 1,423.6 | 1,434 | 1,402.8 | 1,423.6 | -17.4 | -1.2% | 60,480 |
| 2006/06/27 | 1,444.4 | 1,451.4 | 1,437.5 | 1,441 | ±0 | ±0% | 62,208 |
| 2006/06/26 | 1,423.6 | 1,458.3 | 1,392.4 | 1,441 | +27.8 | +2% | 80,928 |
| 2006/06/23 | 1,388.9 | 1,416.7 | 1,371.5 | 1,413.2 | +17.4 | +1.2% | 74,304 |
| 2006/06/22 | 1,399.3 | 1,406.3 | 1,392.4 | 1,395.8 | -3.5 | -0.3% | 79,776 |
| 2006/06/21 | 1,406.3 | 1,413.2 | 1,385.4 | 1,399.3 | ±0 | ±0% | 134,208 |
| 2006/06/20 | 1,406.3 | 1,406.3 | 1,381.9 | 1,399.3 | +3.5 | +0.3% | 128,160 |
| 2006/06/19 | 1,388.9 | 1,413.2 | 1,371.5 | 1,395.8 | +3.4 | +0.2% | 93,312 |
| 2006/06/16 | 1,375 | 1,416.7 | 1,375 | 1,392.4 | +48.6 | +3.6% | 123,264 |
| 2006/06/15 | 1,316 | 1,347.2 | 1,298.6 | 1,343.8 | +76.4 | +6% | 114,912 |
4651～
4700
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
