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 |
|---|---|---|---|---|---|---|---|
| 2005/11/01 | 1,215.3 | 1,322.9 | 1,208.3 | 1,270.8 | +72.9 | +6.1% | 353,088 |
| 2005/10/31 | 1,166.7 | 1,211.8 | 1,159.7 | 1,197.9 | +48.6 | +4.2% | 499,680 |
| 2005/10/28 | 1,079.9 | 1,187.5 | 1,079.9 | 1,149.3 | +76.4 | +7.1% | 453,024 |
| 2005/10/27 | 1,055.6 | 1,079.9 | 1,055.6 | 1,072.9 | +10.4 | +1% | 167,040 |
| 2005/10/26 | 1,062.5 | 1,069.4 | 1,059 | 1,062.5 | +3.5 | +0.3% | 129,888 |
| 2005/10/25 | 1,034.7 | 1,062.5 | 1,031.3 | 1,059 | +33 | +3.2% | 137,664 |
| 2005/10/24 | 1,029.5 | 1,033 | 1,024.3 | 1,026 | -5.3 | -0.5% | 33,408 |
| 2005/10/21 | 1,017.4 | 1,034.7 | 1,017.4 | 1,031.3 | +8.7 | +0.9% | 49,536 |
| 2005/10/20 | 1,019.1 | 1,022.6 | 1,017.4 | 1,022.6 | +7 | +0.7% | 55,872 |
| 2005/10/19 | 1,024.3 | 1,024.3 | 1,010.4 | 1,015.6 | -3.5 | -0.3% | 68,256 |
| 2005/10/18 | 1,027.8 | 1,033 | 1,019.1 | 1,019.1 | -13.9 | -1.3% | 107,136 |
| 2005/10/17 | 1,022.6 | 1,069.4 | 1,017.4 | 1,033 | +19.1 | +1.9% | 116,640 |
| 2005/10/14 | 1,020.8 | 1,020.8 | 1,005.2 | 1,013.9 | -6.9 | -0.7% | 144,288 |
| 2005/10/13 | 1,012.2 | 1,020.8 | 1,012.2 | 1,020.8 | +1.7 | +0.2% | 44,352 |
| 2005/10/12 | 1,012.2 | 1,029.5 | 1,012.2 | 1,019.1 | ±0 | ±0% | 158,400 |
| 2005/10/11 | 982.6 | 1,019.1 | 982.6 | 1,019.1 | +29.5 | +3% | 50,976 |
| 2005/10/07 | 1,000 | 1,001.7 | 980.9 | 989.6 | -12.1 | -1.2% | 97,056 |
| 2005/10/06 | 1,013.9 | 1,013.9 | 1,000 | 1,001.7 | -15.7 | -1.5% | 107,136 |
| 2005/10/05 | 1,019.1 | 1,020.8 | 1,013.9 | 1,017.4 | -6.9 | -0.7% | 86,688 |
| 2005/10/04 | 1,000 | 1,027.8 | 1,000 | 1,024.3 | +10.4 | +1% | 137,664 |
| 2005/10/03 | 1,017.4 | 1,020.8 | 1,001.7 | 1,013.9 | -13.9 | -1.4% | 67,680 |
| 2005/09/30 | 1,006.9 | 1,031.3 | 991.3 | 1,027.8 | +3.5 | +0.3% | 139,968 |
| 2005/09/29 | 1,020.8 | 1,033 | 1,013.9 | 1,024.3 | +10.4 | +1% | 193,824 |
| 2005/09/28 | 987.8 | 1,034.7 | 987.8 | 1,013.9 | +26.1 | +2.6% | 163,296 |
| 2005/09/27 | 972.2 | 1,008.7 | 972.2 | 987.8 | +8.6 | +0.9% | 131,616 |
| 2005/09/26 | 960.1 | 986.1 | 958.3 | 979.2 | +22.6 | +2.4% | 247,968 |
| 2005/09/22 | 953.1 | 958.3 | 947.9 | 956.6 | +1.7 | +0.2% | 85,824 |
| 2005/09/21 | 958.3 | 961.8 | 946.2 | 954.9 | -1.7 | -0.2% | 76,608 |
| 2005/09/20 | 947.9 | 958.3 | 942.7 | 956.6 | +15.6 | +1.7% | 88,416 |
| 2005/09/16 | 939.2 | 944.4 | 934 | 941 | +13.9 | +1.5% | 86,976 |
| 2005/09/15 | 937.5 | 944.4 | 921.9 | 927.1 | -10.4 | -1.1% | 133,056 |
| 2005/09/14 | 918.4 | 942.7 | 914.9 | 937.5 | +24.3 | +2.7% | 231,840 |
| 2005/09/13 | 902.8 | 913.2 | 902.8 | 913.2 | +13.9 | +1.5% | 75,456 |
| 2005/09/12 | 899.3 | 902.8 | 892.4 | 899.3 | +8.7 | +1% | 46,368 |
| 2005/09/09 | 892.4 | 892.4 | 883.7 | 890.6 | +8.7 | +1% | 99,360 |
| 2005/09/08 | 881.9 | 885.4 | 873.3 | 881.9 | +8.6 | +1% | 42,336 |
| 2005/09/07 | 881.9 | 885.4 | 868.1 | 873.3 | ±0 | ±0% | 64,800 |
| 2005/09/06 | 878.5 | 883.7 | 873.3 | 873.3 | -1.7 | -0.2% | 37,152 |
| 2005/09/05 | 873.3 | 878.5 | 868.1 | 875 | +1.7 | +0.2% | 30,528 |
| 2005/09/02 | 873.3 | 875 | 868.1 | 873.3 | ±0 | ±0% | 53,856 |
| 2005/09/01 | 868.1 | 880.2 | 868.1 | 873.3 | +5.2 | +0.6% | 23,328 |
| 2005/08/31 | 864.6 | 869.8 | 861.1 | 868.1 | +3.5 | +0.4% | 65,088 |
| 2005/08/30 | 861.1 | 871.5 | 859.4 | 864.6 | +5.2 | +0.6% | 26,496 |
| 2005/08/29 | 869.8 | 871.5 | 859.4 | 859.4 | -10.4 | -1.2% | 68,832 |
| 2005/08/26 | 878.5 | 881.9 | 868.1 | 869.8 | -5.2 | -0.6% | 44,064 |
| 2005/08/25 | 880.2 | 885.4 | 866.3 | 875 | -3.5 | -0.4% | 43,776 |
| 2005/08/24 | 873.3 | 880.2 | 873.3 | 878.5 | +3.5 | +0.4% | 48,672 |
| 2005/08/23 | 876.7 | 881.9 | 869.8 | 875 | -1.7 | -0.2% | 75,168 |
| 2005/08/22 | 855.9 | 880.2 | 855.9 | 876.7 | +20.8 | +2.4% | 105,984 |
| 2005/08/19 | 878.5 | 878.5 | 854.2 | 855.9 | -26 | -2.9% | 99,360 |
4851～
4900
件表示中 / 6477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 | 330,700円 | +19.7% | +16.7% | 1.39% | 14.56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 |
| ＤｅＮＡ | 225,600円 | -8.5% | -21.4% | 1.77% | 16.77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 |
| リログループ | 180,200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 |
| メイテックＧＨＤ | 329,600円 | +3.2% | +3.6% | 5.31% | 18.99倍 | 5.21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% | 21.44倍 | 5.00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
