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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 97 | 97 | 93 | 95 | ±0 | ±0% | 40,400 |
| 2009/04/10 | 96 | 96 | 94 | 95 | -1 | -1% | 14,400 |
| 2009/04/09 | 95 | 96 | 94 | 96 | ±0 | ±0% | 7,500 |
| 2009/04/08 | 96 | 96 | 94 | 96 | -1 | -1% | 23,000 |
| 2009/04/07 | 97 | 97 | 96 | 97 | ±0 | ±0% | 4,200 |
| 2009/04/06 | 96 | 97 | 95 | 97 | +1 | +1% | 12,100 |
| 2009/04/03 | 96 | 97 | 96 | 96 | -1 | -1% | 4,800 |
| 2009/04/02 | 97 | 97 | 95 | 97 | +1 | +1% | 8,500 |
| 2009/04/01 | 94 | 96 | 94 | 96 | +3 | +3.2% | 11,900 |
| 2009/03/31 | 93 | 93 | 92 | 93 | -1 | -1.1% | 19,500 |
| 2009/03/30 | 94 | 95 | 94 | 94 | ±0 | ±0% | 5,300 |
| 2009/03/27 | 95 | 95 | 93 | 94 | ±0 | ±0% | 9,700 |
| 2009/03/26 | 96 | 96 | 93 | 94 | -5 | -5.1% | 17,100 |
| 2009/03/25 | 99 | 99 | 98 | 99 | -1 | -1% | 23,700 |
| 2009/03/24 | 99 | 100 | 98 | 100 | +1 | +1% | 18,200 |
| 2009/03/23 | 98 | 100 | 93 | 99 | +2 | +2.1% | 35,100 |
| 2009/03/19 | 112 | 119 | 97 | 97 | +5 | +5.4% | 276,200 |
| 2009/03/18 | 92 | 92 | 92 | 92 | ±0 | ±0% | 2,000 |
| 2009/03/17 | 92 | 92 | 89 | 92 | ±0 | ±0% | 9,100 |
| 2009/03/16 | 90 | 92 | 90 | 92 | ±0 | ±0% | 2,500 |
| 2009/03/13 | 91 | 93 | 90 | 92 | +1 | +1.1% | 2,100 |
| 2009/03/12 | 91 | 91 | 91 | 91 | ±0 | ±0% | 1,100 |
| 2009/03/11 | 91 | 91 | 91 | 91 | +1 | +1.1% | 200 |
| 2009/03/10 | 90 | 91 | 90 | 90 | ±0 | ±0% | 3,900 |
| 2009/03/09 | 90 | 91 | 90 | 90 | -1 | -1.1% | 3,100 |
| 2009/03/06 | 93 | 93 | 91 | 91 | -1 | -1.1% | 600 |
| 2009/03/05 | 92 | 93 | 92 | 92 | ±0 | ±0% | 2,700 |
| 2009/03/04 | 93 | 93 | 92 | 92 | ±0 | ±0% | 600 |
| 2009/03/03 | 91 | 94 | 89 | 92 | +2 | +2.2% | 12,500 |
| 2009/03/02 | 92 | 92 | 89 | 90 | -1 | -1.1% | 5,000 |
| 2009/02/27 | 92 | 92 | 90 | 91 | ±0 | ±0% | 1,800 |
| 2009/02/26 | 92 | 93 | 89 | 91 | ±0 | ±0% | 7,500 |
| 2009/02/25 | 91 | 91 | 89 | 91 | +1 | +1.1% | 6,900 |
| 2009/02/24 | 90 | 90 | 87 | 90 | -1 | -1.1% | 3,200 |
| 2009/02/23 | 90 | 91 | 88 | 91 | ±0 | ±0% | 6,200 |
| 2009/02/20 | 91 | 92 | 90 | 91 | -3 | -3.2% | 6,500 |
| 2009/02/19 | 92 | 94 | 92 | 94 | +2 | +2.2% | 4,900 |
| 2009/02/18 | 91 | 92 | 91 | 92 | +1 | +1.1% | 500 |
| 2009/02/17 | 92 | 92 | 90 | 91 | -1 | -1.1% | 7,200 |
| 2009/02/16 | 92 | 92 | 90 | 92 | ±0 | ±0% | 6,100 |
| 2009/02/13 | 92 | 92 | 91 | 92 | ±0 | ±0% | 12,800 |
| 2009/02/12 | 92 | 93 | 91 | 92 | -2 | -2.1% | 9,500 |
| 2009/02/10 | 92 | 94 | 92 | 94 | ±0 | ±0% | 11,800 |
| 2009/02/09 | 91 | 94 | 91 | 94 | +4 | +4.4% | 7,300 |
| 2009/02/06 | 93 | 94 | 90 | 90 | -3 | -3.2% | 22,600 |
| 2009/02/05 | 96 | 96 | 92 | 93 | -3 | -3.1% | 13,500 |
| 2009/02/04 | 94 | 96 | 93 | 96 | +1 | +1.1% | 25,800 |
| 2009/02/03 | 98 | 101 | 94 | 95 | -8 | -7.8% | 110,800 |
| 2009/02/02 | 105 | 125 | 101 | 103 | +8 | +8.4% | 694,400 |
| 2009/01/30 | 95 | 95 | 94 | 95 | ±0 | ±0% | 9,500 |
4001～
4050
件表示中 / 5266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 | 107,500円 | +3.0% | +2.4% | 4.00% | 13.67倍 | 2.25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 |
| ＨＡＮＡＴＯＵＲ | 111,600円 | +8.1% | +6.5% | 3.32% | 8.98倍 | 3.58倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ぐるなび | 24,500円 | +10.7% | -19.5% | 0.00% | 59.04倍 | 2.81倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ＩＲＪ ＨＤ | 76,500円 | +3.8% | -1.7% | 1.31% | 19.42倍 | 2.42倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| 白洋舎 | 356,000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
