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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 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 |
| 2005/12/14 | 1,593.8 | 1,593.8 | 1,555.6 | 1,569.4 | -7 | -0.4% | 232,416 |
| 2005/12/13 | 1,475.7 | 1,583.3 | 1,472.2 | 1,576.4 | +107.6 | +7.3% | 308,160 |
| 2005/12/12 | 1,489.6 | 1,493.1 | 1,458.3 | 1,468.8 | -3.4 | -0.2% | 157,824 |
| 2005/12/09 | 1,475.7 | 1,475.7 | 1,451.4 | 1,472.2 | +24.3 | +1.7% | 128,448 |
| 2005/12/08 | 1,475.7 | 1,479.2 | 1,430.6 | 1,447.9 | -27.8 | -1.9% | 165,312 |
| 2005/12/07 | 1,451.4 | 1,486.1 | 1,447.9 | 1,475.7 | +24.3 | +1.7% | 207,360 |
| 2005/12/06 | 1,475.7 | 1,482.6 | 1,447.9 | 1,451.4 | -20.8 | -1.4% | 159,840 |
| 2005/12/05 | 1,458.3 | 1,479.2 | 1,447.9 | 1,472.2 | +24.3 | +1.7% | 204,480 |
| 2005/12/02 | 1,458.3 | 1,458.3 | 1,434 | 1,447.9 | -7 | -0.5% | 137,664 |
| 2005/12/01 | 1,430.6 | 1,454.9 | 1,409.7 | 1,454.9 | +41.7 | +3% | 263,232 |
| 2005/11/30 | 1,385.4 | 1,413.2 | 1,381.9 | 1,413.2 | +48.6 | +3.6% | 358,560 |
| 2005/11/29 | 1,350.7 | 1,381.9 | 1,347.2 | 1,364.6 | +17.4 | +1.3% | 165,888 |
| 2005/11/28 | 1,343.8 | 1,357.6 | 1,333.3 | 1,347.2 | +20.8 | +1.6% | 226,080 |
| 2005/11/25 | 1,295.1 | 1,350.7 | 1,288.2 | 1,326.4 | +17.4 | +1.3% | 217,728 |
| 2005/11/24 | 1,336.8 | 1,357.6 | 1,305.6 | 1,309 | -52.1 | -3.8% | 208,512 |
| 2005/11/22 | 1,416.7 | 1,416.7 | 1,336.8 | 1,361.1 | -45.2 | -3.2% | 194,400 |
| 2005/11/21 | 1,444.4 | 1,447.9 | 1,406.3 | 1,406.3 | -20.8 | -1.5% | 201,312 |
| 2005/11/18 | 1,416.7 | 1,441 | 1,399.3 | 1,427.1 | +20.8 | +1.5% | 317,088 |
| 2005/11/17 | 1,399.3 | 1,479.2 | 1,399.3 | 1,406.3 | +76.4 | +5.7% | 598,464 |
| 2005/11/16 | 1,284.7 | 1,336.8 | 1,267.4 | 1,329.9 | +31.3 | +2.4% | 372,672 |
| 2005/11/15 | 1,263.9 | 1,305.6 | 1,260.4 | 1,298.6 | +41.7 | +3.3% | 321,984 |
| 2005/11/14 | 1,267.4 | 1,270.8 | 1,250 | 1,256.9 | +3.4 | +0.3% | 88,128 |
| 2005/11/11 | 1,256.9 | 1,263.9 | 1,250 | 1,253.5 | -6.9 | -0.5% | 70,848 |
| 2005/11/10 | 1,267.4 | 1,270.8 | 1,250 | 1,260.4 | +10.4 | +0.8% | 120,960 |
| 2005/11/09 | 1,263.9 | 1,263.9 | 1,246.5 | 1,250 | -6.9 | -0.5% | 172,800 |
| 2005/11/08 | 1,218.8 | 1,288.2 | 1,218.8 | 1,256.9 | +41.6 | +3.4% | 256,320 |
| 2005/11/07 | 1,225.7 | 1,225.7 | 1,208.3 | 1,215.3 | -17.3 | -1.4% | 92,160 |
| 2005/11/04 | 1,243.1 | 1,256.9 | 1,225.7 | 1,232.6 | -7 | -0.6% | 247,104 |
4801～
4850
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
