明豊ファシリティワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,098 | 1,103 | 1,082 | 1,088 | ±0 | ±0% | 23,700 |
| 2025/08/14 | 1,082 | 1,095 | 1,082 | 1,088 | ±0 | ±0% | 20,100 |
| 2025/08/13 | 1,104 | 1,108 | 1,080 | 1,088 | +7 | +0.6% | 39,300 |
| 2025/08/12 | 1,073 | 1,110 | 1,072 | 1,081 | +33 | +3.1% | 118,000 |
| 2025/08/08 | 1,055 | 1,064 | 1,045 | 1,048 | -1 | -0.1% | 49,800 |
| 2025/08/07 | 1,051 | 1,051 | 1,043 | 1,049 | +4 | +0.4% | 21,300 |
| 2025/08/06 | 1,045 | 1,051 | 1,044 | 1,045 | -3 | -0.3% | 21,600 |
| 2025/08/05 | 1,048 | 1,050 | 1,035 | 1,048 | +9 | +0.9% | 22,700 |
| 2025/08/04 | 1,015 | 1,041 | 1,010 | 1,039 | +13 | +1.3% | 52,000 |
| 2025/08/01 | 1,035 | 1,037 | 1,026 | 1,026 | -9 | -0.9% | 19,300 |
| 2025/07/31 | 1,035 | 1,040 | 1,035 | 1,035 | ±0 | ±0% | 7,600 |
| 2025/07/30 | 1,040 | 1,040 | 1,032 | 1,035 | -4 | -0.4% | 19,200 |
| 2025/07/29 | 1,042 | 1,043 | 1,035 | 1,039 | -3 | -0.3% | 14,600 |
| 2025/07/28 | 1,058 | 1,058 | 1,035 | 1,042 | -15 | -1.4% | 44,400 |
| 2025/07/25 | 1,037 | 1,057 | 1,030 | 1,057 | +22 | +2.1% | 38,100 |
| 2025/07/24 | 1,026 | 1,035 | 1,022 | 1,035 | +12 | +1.2% | 25,800 |
| 2025/07/23 | 1,022 | 1,028 | 1,015 | 1,023 | +1 | +0.1% | 23,600 |
| 2025/07/22 | 1,004 | 1,022 | 1,004 | 1,022 | +14 | +1.4% | 27,000 |
| 2025/07/18 | 1,003 | 1,017 | 1,000 | 1,008 | +4 | +0.4% | 35,900 |
| 2025/07/17 | 1,003 | 1,006 | 998 | 1,004 | -4 | -0.4% | 24,700 |
| 2025/07/16 | 1,001 | 1,014 | 1,000 | 1,008 | +7 | +0.7% | 16,500 |
| 2025/07/15 | 1,025 | 1,026 | 1,001 | 1,001 | -19 | -1.9% | 34,200 |
| 2025/07/14 | 1,010 | 1,020 | 1,009 | 1,020 | +24 | +2.4% | 52,400 |
| 2025/07/11 | 995 | 1,000 | 986 | 996 | +6 | +0.6% | 42,100 |
| 2025/07/10 | 979 | 992 | 978 | 990 | +15 | +1.5% | 42,900 |
| 2025/07/09 | 966 | 975 | 961 | 975 | +14 | +1.5% | 31,100 |
| 2025/07/08 | 952 | 961 | 948 | 961 | +10 | +1.1% | 24,800 |
| 2025/07/07 | 950 | 953 | 945 | 951 | +4 | +0.4% | 23,000 |
| 2025/07/04 | 953 | 957 | 947 | 947 | -6 | -0.6% | 22,400 |
| 2025/07/03 | 957 | 957 | 948 | 953 | -4 | -0.4% | 23,500 |
| 2025/07/02 | 944 | 960 | 935 | 957 | +16 | +1.7% | 69,500 |
| 2025/07/01 | 949 | 949 | 937 | 941 | -10 | -1.1% | 27,100 |
| 2025/06/30 | 955 | 965 | 947 | 951 | +11 | +1.2% | 39,500 |
| 2025/06/27 | 957 | 957 | 938 | 940 | -12 | -1.3% | 46,500 |
| 2025/06/26 | 960 | 962 | 952 | 952 | -7 | -0.7% | 42,600 |
| 2025/06/25 | 965 | 965 | 956 | 959 | -4 | -0.4% | 15,100 |
| 2025/06/24 | 970 | 970 | 961 | 963 | ±0 | ±0% | 12,000 |
| 2025/06/23 | 961 | 963 | 950 | 963 | -2 | -0.2% | 28,800 |
| 2025/06/20 | 968 | 975 | 962 | 965 | -1 | -0.1% | 34,000 |
| 2025/06/19 | 956 | 966 | 954 | 966 | +13 | +1.4% | 29,100 |
| 2025/06/18 | 950 | 954 | 949 | 953 | +3 | +0.3% | 10,000 |
| 2025/06/17 | 954 | 954 | 948 | 950 | -1 | -0.1% | 7,300 |
| 2025/06/16 | 949 | 954 | 946 | 951 | +4 | +0.4% | 23,600 |
| 2025/06/13 | 962 | 962 | 943 | 947 | -14 | -1.5% | 39,400 |
| 2025/06/12 | 964 | 964 | 955 | 961 | -5 | -0.5% | 15,400 |
| 2025/06/11 | 963 | 966 | 960 | 966 | +6 | +0.6% | 20,200 |
| 2025/06/10 | 958 | 960 | 956 | 960 | +5 | +0.5% | 17,200 |
| 2025/06/09 | 949 | 959 | 949 | 955 | +18 | +1.9% | 47,200 |
| 2025/06/06 | 938 | 940 | 934 | 937 | +3 | +0.3% | 18,500 |
| 2025/06/05 | 935 | 937 | 932 | 934 | -2 | -0.2% | 7,400 |
1～
50
件表示中 / 5264件
類似銘柄と比較する
現在ご覧いただいている「明豊ファシリ」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 |
|---|---|---|---|---|---|---|---|---|
| 明豊ファシリ | 108,700円 | +3.0% | +2.4% | 3.96% | 13.82倍 | 2.28倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ＦフォースＧ | 56,900円 | +12.6% | +19.4% | 1.76% | 11.53倍 | 4.31倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ヒット | 222,500円 | +15.4% | +11.4% | 1.57% | 15.60倍 | 4.26倍 |
|
- |
| ＫｅｙＨ | 73,600円 | +12.6% | -42.9% | 1.36% | 10.66倍 | 0.63倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| 白洋舎 | 355,500円 | +1.0% | +2.8% | 1.69% | 6.92倍 | 1.22倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
市場注目の銘柄
チャート関連のコラム
