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 |
|---|---|---|---|---|---|---|---|
| 2006/05/15 | 1,531.3 | 1,649.3 | 1,531.3 | 1,645.8 | +111.1 | +7.2% | 338,112 |
| 2006/05/12 | 1,489.6 | 1,545.1 | 1,482.6 | 1,534.7 | +20.8 | +1.4% | 144,864 |
| 2006/05/11 | 1,527.8 | 1,534.7 | 1,500 | 1,513.9 | -17.4 | -1.1% | 69,696 |
| 2006/05/10 | 1,545.1 | 1,559 | 1,506.9 | 1,531.3 | ±0 | ±0% | 189,792 |
| 2006/05/09 | 1,548.6 | 1,590.3 | 1,513.9 | 1,531.3 | -10.4 | -0.7% | 277,920 |
| 2006/05/08 | 1,486.1 | 1,562.5 | 1,479.2 | 1,541.7 | +72.9 | +5% | 326,016 |
| 2006/05/02 | 1,493.1 | 1,496.5 | 1,458.3 | 1,468.8 | -31.2 | -2.1% | 199,008 |
| 2006/05/01 | 1,531.3 | 1,538.2 | 1,486.1 | 1,500 | -62.5 | -4% | 143,136 |
| 2006/04/28 | 1,569.4 | 1,569.4 | 1,524.3 | 1,562.5 | -24.3 | -1.5% | 90,720 |
| 2006/04/27 | 1,538.2 | 1,600.7 | 1,538.2 | 1,586.8 | +66 | +4.3% | 224,928 |
| 2006/04/26 | 1,513.9 | 1,527.8 | 1,506.9 | 1,520.8 | +24.3 | +1.6% | 85,248 |
| 2006/04/25 | 1,444.4 | 1,520.8 | 1,441 | 1,496.5 | +45.1 | +3.1% | 98,784 |
| 2006/04/24 | 1,486.1 | 1,486.1 | 1,441 | 1,451.4 | -52.1 | -3.5% | 137,376 |
| 2006/04/21 | 1,493.1 | 1,531.3 | 1,493.1 | 1,503.5 | -13.9 | -0.9% | 195,840 |
| 2006/04/20 | 1,552.1 | 1,559 | 1,503.5 | 1,517.4 | -45.1 | -2.9% | 222,912 |
| 2006/04/19 | 1,586.8 | 1,600.7 | 1,562.5 | 1,562.5 | -27.8 | -1.7% | 54,144 |
| 2006/04/18 | 1,562.5 | 1,597.2 | 1,555.6 | 1,590.3 | +27.8 | +1.8% | 64,512 |
| 2006/04/17 | 1,645.8 | 1,645.8 | 1,548.6 | 1,562.5 | -66 | -4.1% | 118,656 |
| 2006/04/14 | 1,635.4 | 1,635.4 | 1,625 | 1,628.5 | +13.9 | +0.9% | 35,136 |
| 2006/04/13 | 1,621.5 | 1,642.4 | 1,607.6 | 1,614.6 | -6.9 | -0.4% | 101,376 |
| 2006/04/12 | 1,645.8 | 1,645.8 | 1,604.2 | 1,621.5 | -41.7 | -2.5% | 191,232 |
| 2006/04/11 | 1,656.3 | 1,673.6 | 1,618.1 | 1,663.2 | ±0 | ±0% | 157,824 |
| 2006/04/10 | 1,628.5 | 1,673.6 | 1,614.6 | 1,663.2 | +31.3 | +1.9% | 88,704 |
| 2006/04/07 | 1,649.3 | 1,652.8 | 1,607.6 | 1,631.9 | -31.3 | -1.9% | 243,072 |
| 2006/04/06 | 1,663.2 | 1,691 | 1,652.8 | 1,663.2 | -6.9 | -0.4% | 159,840 |
| 2006/04/05 | 1,704.9 | 1,715.3 | 1,666.7 | 1,670.1 | -48.7 | -2.8% | 120,672 |
| 2006/04/04 | 1,715.3 | 1,739.6 | 1,694.4 | 1,718.8 | +7 | +0.4% | 169,632 |
| 2006/04/03 | 1,701.4 | 1,739.6 | 1,694.4 | 1,711.8 | +3.5 | +0.2% | 261,792 |
| 2006/03/31 | 1,611.1 | 1,718.8 | 1,597.2 | 1,708.3 | +97.2 | +6% | 282,240 |
| 2006/03/30 | 1,593.8 | 1,621.5 | 1,566 | 1,611.1 | +31.2 | +2% | 204,768 |
| 2006/03/29 | 1,593.8 | 1,593.8 | 1,555.6 | 1,579.9 | -17.3 | -1.1% | 213,408 |
| 2006/03/28 | 1,604.2 | 1,611.1 | 1,597.2 | 1,597.2 | -3.5 | -0.2% | 122,400 |
| 2006/03/27 | 1,618.1 | 1,652.8 | 1,586.8 | 1,600.7 | -10.4 | -0.6% | 149,760 |
| 2006/03/24 | 1,614.6 | 1,638.9 | 1,607.6 | 1,611.1 | -3.5 | -0.2% | 91,296 |
| 2006/03/23 | 1,680.6 | 1,680.6 | 1,607.6 | 1,614.6 | -62.5 | -3.7% | 113,472 |
| 2006/03/22 | 1,656.3 | 1,677.1 | 1,656.3 | 1,677.1 | +17.4 | +1% | 72,288 |
| 2006/03/20 | 1,649.3 | 1,680.6 | 1,649.3 | 1,659.7 | +10.4 | +0.6% | 142,560 |
| 2006/03/17 | 1,604.2 | 1,677.1 | 1,590.3 | 1,649.3 | +48.6 | +3% | 257,184 |
| 2006/03/16 | 1,635.4 | 1,638.9 | 1,583.3 | 1,600.7 | -38.2 | -2.3% | 139,104 |
| 2006/03/15 | 1,635.4 | 1,711.8 | 1,614.6 | 1,638.9 | -31.2 | -1.9% | 286,560 |
| 2006/03/14 | 1,677.1 | 1,677.1 | 1,611.1 | 1,670.1 | -17.4 | -1% | 266,112 |
| 2006/03/13 | 1,597.2 | 1,732.6 | 1,590.3 | 1,687.5 | +118.1 | +7.5% | 406,368 |
| 2006/03/10 | 1,545.1 | 1,586.8 | 1,513.9 | 1,569.4 | +31.2 | +2% | 330,048 |
| 2006/03/09 | 1,371.5 | 1,548.6 | 1,371.5 | 1,538.2 | +163.2 | +11.9% | 393,120 |
| 2006/03/08 | 1,357.6 | 1,385.4 | 1,354.2 | 1,375 | -34.7 | -2.5% | 118,944 |
| 2006/03/07 | 1,409.7 | 1,430.6 | 1,381.9 | 1,409.7 | ±0 | ±0% | 111,168 |
| 2006/03/06 | 1,399.3 | 1,416.7 | 1,371.5 | 1,409.7 | +41.6 | +3% | 106,848 |
| 2006/03/03 | 1,368.1 | 1,392.4 | 1,354.2 | 1,368.1 | -34.7 | -2.5% | 326,016 |
| 2006/03/02 | 1,454.9 | 1,472.2 | 1,402.8 | 1,402.8 | -48.6 | -3.3% | 210,240 |
| 2006/03/01 | 1,555.6 | 1,555.6 | 1,437.5 | 1,451.4 | -128.5 | -8.1% | 266,688 |
4651～
4700
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
