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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 90 | 90 | 90 | 90 | ±0 | ±0% | 2,900 |
| 2010/08/03 | 92 | 92 | 90 | 90 | -2 | -2.2% | 8,900 |
| 2010/08/02 | 90 | 92 | 90 | 92 | +2 | +2.2% | 4,400 |
| 2010/07/30 | 90 | 90 | 90 | 90 | ±0 | ±0% | 9,000 |
| 2010/07/29 | 90 | 91 | 90 | 90 | -1 | -1.1% | 8,000 |
| 2010/07/28 | 92 | 92 | 91 | 91 | +1 | +1.1% | 600 |
| 2010/07/27 | 92 | 92 | 90 | 90 | -4 | -4.3% | 1,800 |
| 2010/07/26 | 96 | 96 | 93 | 94 | +5 | +5.6% | 18,100 |
| 2010/07/23 | 90 | 91 | 89 | 89 | - | - | 13,500 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 92 | 92 | 92 | 92 | ±0 | ±0% | 200 |
| 2010/07/20 | 92 | 92 | 90 | 92 | +1 | +1.1% | 9,500 |
| 2010/07/16 | 91 | 91 | 87 | 91 | -1 | -1.1% | 14,100 |
| 2010/07/15 | 93 | 93 | 91 | 92 | -2 | -2.1% | 1,100 |
| 2010/07/14 | 93 | 94 | 93 | 94 | +2 | +2.2% | 700 |
| 2010/07/13 | 94 | 94 | 92 | 92 | -2 | -2.1% | 700 |
| 2010/07/12 | 90 | 94 | 90 | 94 | +2 | +2.2% | 3,900 |
| 2010/07/09 | 91 | 92 | 91 | 92 | +1 | +1.1% | 15,400 |
| 2010/07/08 | 91 | 92 | 91 | 91 | +1 | +1.1% | 1,000 |
| 2010/07/07 | 90 | 91 | 90 | 90 | +1 | +1.1% | 700 |
| 2010/07/06 | 95 | 95 | 88 | 89 | ±0 | ±0% | 21,700 |
| 2010/07/05 | 91 | 95 | 88 | 89 | -2 | -2.2% | 21,500 |
| 2010/07/02 | 96 | 96 | 89 | 91 | -4 | -4.2% | 14,900 |
| 2010/07/01 | 95 | 97 | 93 | 95 | ±0 | ±0% | 6,400 |
| 2010/06/30 | 95 | 95 | 95 | 95 | -2 | -2.1% | 1,100 |
| 2010/06/29 | 95 | 97 | 94 | 97 | +2 | +2.1% | 3,100 |
| 2010/06/28 | 98 | 98 | 94 | 95 | -2 | -2.1% | 11,500 |
| 2010/06/25 | 98 | 98 | 97 | 97 | -1 | -1% | 3,300 |
| 2010/06/24 | 97 | 98 | 96 | 98 | ±0 | ±0% | 3,700 |
| 2010/06/23 | 97 | 98 | 97 | 98 | ±0 | ±0% | 500 |
| 2010/06/22 | 97 | 98 | 97 | 98 | +1 | +1% | 4,400 |
| 2010/06/21 | 97 | 97 | 97 | 97 | +1 | +1% | 2,000 |
| 2010/06/18 | 98 | 98 | 96 | 96 | ±0 | ±0% | 1,100 |
| 2010/06/17 | 96 | 97 | 96 | 96 | ±0 | ±0% | 1,500 |
| 2010/06/16 | 96 | 96 | 96 | 96 | -1 | -1% | 1,600 |
| 2010/06/15 | 96 | 97 | 96 | 97 | +1 | +1% | 1,100 |
| 2010/06/14 | 97 | 97 | 96 | 96 | ±0 | ±0% | 200 |
| 2010/06/11 | 95 | 96 | 95 | 96 | -1 | -1% | 2,900 |
| 2010/06/10 | 96 | 97 | 95 | 97 | +3 | +3.2% | 2,700 |
| 2010/06/09 | 96 | 96 | 94 | 94 | -3 | -3.1% | 400 |
| 2010/06/08 | 95 | 97 | 95 | 97 | +2 | +2.1% | 1,300 |
| 2010/06/07 | 95 | 96 | 95 | 95 | -3 | -3.1% | 3,800 |
| 2010/06/04 | 97 | 98 | 97 | 98 | +3 | +3.2% | 4,000 |
| 2010/06/03 | 96 | 97 | 95 | 95 | -1 | -1% | 6,300 |
| 2010/06/02 | 98 | 98 | 94 | 96 | -1 | -1% | 3,600 |
| 2010/06/01 | 97 | 97 | 92 | 97 | ±0 | ±0% | 4,500 |
| 2010/05/31 | 95 | 97 | 95 | 97 | +2 | +2.1% | 400 |
| 2010/05/28 | 95 | 96 | 94 | 95 | -1 | -1% | 5,500 |
| 2010/05/27 | 95 | 96 | 95 | 96 | +1 | +1.1% | 300 |
| 2010/05/26 | 98 | 98 | 94 | 95 | ±0 | ±0% | 5,500 |
3651～
3700
件表示中 / 5236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 | 94,700円 | +3.0% | +2.4% | 4.54% | 12.01倍 | 1.98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 |
| ポピンズ | 119,900円 | +4.1% | +6.6% | 3.34% | 11.69倍 | 1.37倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| ＣＤＳ | 175,000円 | +2.8% | +1.5% | 4.23% | 11.28倍 | 1.34倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| アイビス | 328,000円 | +6.1% | +7.2% | 1.52% | 14.68倍 | 5.74倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ティア | 53,000円 | +16.8% | +38.4% | 3.77% | 11.04倍 | 1.33倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
市場注目の銘柄
チャート関連のコラム
