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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 1,531.3 | 1,597.2 | 1,479.2 | 1,579.9 | +66 | +4.4% | 286,560 |
| 2006/02/27 | 1,510.4 | 1,552.1 | 1,493.1 | 1,513.9 | +38.2 | +2.6% | 278,784 |
| 2006/02/24 | 1,441 | 1,479.2 | 1,416.7 | 1,475.7 | +31.3 | +2.2% | 111,744 |
| 2006/02/23 | 1,406.3 | 1,458.3 | 1,395.8 | 1,444.4 | +41.6 | +3% | 168,192 |
| 2006/02/22 | 1,416.7 | 1,447.9 | 1,395.8 | 1,402.8 | -13.9 | -1% | 123,264 |
| 2006/02/21 | 1,322.9 | 1,434 | 1,319.4 | 1,416.7 | +76.4 | +5.7% | 179,424 |
| 2006/02/20 | 1,388.9 | 1,420.1 | 1,329.9 | 1,340.3 | -59 | -4.2% | 212,544 |
| 2006/02/17 | 1,506.9 | 1,506.9 | 1,378.5 | 1,399.3 | -90.3 | -6.1% | 335,520 |
| 2006/02/16 | 1,472.2 | 1,513.9 | 1,430.6 | 1,489.6 | +27.8 | +1.9% | 190,080 |
| 2006/02/15 | 1,482.6 | 1,503.5 | 1,423.6 | 1,461.8 | +31.2 | +2.2% | 296,928 |
| 2006/02/14 | 1,506.9 | 1,506.9 | 1,392.4 | 1,430.6 | -76.3 | -5.1% | 440,352 |
| 2006/02/13 | 1,652.8 | 1,652.8 | 1,482.6 | 1,506.9 | -149.4 | -9% | 306,720 |
| 2006/02/10 | 1,746.5 | 1,746.5 | 1,607.6 | 1,656.3 | -86.8 | -5% | 208,224 |
| 2006/02/09 | 1,767.4 | 1,784.7 | 1,736.1 | 1,743.1 | +3.5 | +0.2% | 119,232 |
| 2006/02/08 | 1,774.3 | 1,795.1 | 1,739.6 | 1,739.6 | -38.2 | -2.1% | 167,040 |
| 2006/02/07 | 1,753.5 | 1,788.2 | 1,750 | 1,777.8 | +31.3 | +1.8% | 169,056 |
| 2006/02/06 | 1,750 | 1,774.3 | 1,746.5 | 1,746.5 | -20.9 | -1.2% | 103,680 |
| 2006/02/03 | 1,753.5 | 1,784.7 | 1,750 | 1,767.4 | +13.9 | +0.8% | 81,792 |
| 2006/02/02 | 1,781.3 | 1,781.3 | 1,753.5 | 1,753.5 | -3.4 | -0.2% | 88,416 |
| 2006/02/01 | 1,822.9 | 1,840.3 | 1,753.5 | 1,756.9 | -118.1 | -6.3% | 203,616 |
| 2006/01/31 | 1,795.1 | 1,875 | 1,791.7 | 1,875 | +55.6 | +3.1% | 164,160 |
| 2006/01/30 | 1,770.8 | 1,829.9 | 1,750 | 1,819.4 | +69.4 | +4% | 160,128 |
| 2006/01/27 | 1,739.6 | 1,767.4 | 1,722.2 | 1,750 | +13.9 | +0.8% | 169,344 |
| 2006/01/26 | 1,715.3 | 1,750 | 1,715.3 | 1,736.1 | +38.2 | +2.2% | 127,008 |
| 2006/01/25 | 1,666.7 | 1,711.8 | 1,652.8 | 1,697.9 | +45.1 | +2.7% | 110,304 |
| 2006/01/24 | 1,538.2 | 1,684 | 1,538.2 | 1,652.8 | +79.9 | +5.1% | 200,448 |
| 2006/01/23 | 1,545.1 | 1,649.3 | 1,527.8 | 1,572.9 | -59 | -3.6% | 152,928 |
| 2006/01/20 | 1,649.3 | 1,725.7 | 1,607.6 | 1,631.9 | -7 | -0.4% | 140,544 |
| 2006/01/19 | 1,656.3 | 1,666.7 | 1,604.2 | 1,638.9 | -17.4 | -1.1% | 150,912 |
| 2006/01/18 | 1,708.3 | 1,715.3 | 1,402.8 | 1,656.3 | -90.2 | -5.2% | 374,400 |
| 2006/01/17 | 1,704.9 | 1,781.3 | 1,701.4 | 1,746.5 | -10.4 | -0.6% | 286,272 |
| 2006/01/16 | 1,708.3 | 1,770.8 | 1,697.9 | 1,756.9 | +62.5 | +3.7% | 297,216 |
| 2006/01/13 | 1,583.3 | 1,718.8 | 1,569.4 | 1,694.4 | +114.5 | +7.2% | 465,408 |
| 2006/01/12 | 1,590.3 | 1,590.3 | 1,555.6 | 1,579.9 | -10.4 | -0.7% | 341,568 |
| 2006/01/11 | 1,576.4 | 1,590.3 | 1,562.5 | 1,590.3 | +13.9 | +0.9% | 103,104 |
| 2006/01/10 | 1,579.9 | 1,611.1 | 1,576.4 | 1,576.4 | +3.5 | +0.2% | 115,776 |
| 2006/01/06 | 1,583.3 | 1,593.8 | 1,569.4 | 1,572.9 | -34.7 | -2.2% | 211,680 |
| 2006/01/05 | 1,607.6 | 1,618.1 | 1,590.3 | 1,607.6 | -7 | -0.4% | 114,336 |
| 2006/01/04 | 1,631.9 | 1,638.9 | 1,604.2 | 1,614.6 | -17.3 | -1.1% | 43,200 |
| 2005/12/30 | 1,656.3 | 1,656.3 | 1,631.9 | 1,631.9 | -20.9 | -1.3% | 44,928 |
| 2005/12/29 | 1,631.9 | 1,663.2 | 1,631.9 | 1,652.8 | +13.9 | +0.8% | 43,776 |
| 2005/12/28 | 1,628.5 | 1,656.3 | 1,600.7 | 1,638.9 | ±0 | ±0% | 55,296 |
| 2005/12/27 | 1,656.3 | 1,659.7 | 1,631.9 | 1,638.9 | -24.3 | -1.5% | 34,272 |
| 2005/12/26 | 1,666.7 | 1,684 | 1,642.4 | 1,663.2 | +13.9 | +0.8% | 127,008 |
| 2005/12/22 | 1,649.3 | 1,649.3 | 1,638.9 | 1,649.3 | ±0 | ±0% | 133,344 |
| 2005/12/21 | 1,638.9 | 1,656.3 | 1,611.1 | 1,649.3 | +10.4 | +0.6% | 171,072 |
| 2005/12/20 | 1,614.6 | 1,663.2 | 1,614.6 | 1,638.9 | +41.7 | +2.6% | 260,640 |
| 2005/12/19 | 1,569.4 | 1,611.1 | 1,569.4 | 1,597.2 | +41.6 | +2.7% | 136,800 |
| 2005/12/16 | 1,569.4 | 1,572.9 | 1,538.2 | 1,555.6 | -31.2 | -2% | 104,544 |
| 2005/12/15 | 1,562.5 | 1,593.8 | 1,562.5 | 1,586.8 | +17.4 | +1.1% | 119,808 |
4701～
4750
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
