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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 4,825 | 4,910 | 4,795 | 4,855 | +120 | +2.5% | 436,200 |
| 2018/10/03 | 4,740 | 4,815 | 4,720 | 4,735 | -20 | -0.4% | 183,500 |
| 2018/10/02 | 4,820 | 4,820 | 4,715 | 4,755 | -75 | -1.6% | 266,000 |
| 2018/10/01 | 4,835 | 4,885 | 4,800 | 4,830 | +25 | +0.5% | 199,800 |
| 2018/09/28 | 4,730 | 4,835 | 4,705 | 4,805 | +130 | +2.8% | 278,900 |
| 2018/09/27 | 4,805 | 4,805 | 4,670 | 4,675 | -180 | -3.7% | 274,700 |
| 2018/09/26 | 4,900 | 4,900 | 4,775 | 4,855 | ±0 | ±0% | 366,800 |
| 2018/09/25 | 4,850 | 4,960 | 4,785 | 4,855 | +125 | +2.6% | 808,700 |
| 2018/09/21 | 4,670 | 4,790 | 4,630 | 4,730 | +125 | +2.7% | 874,100 |
| 2018/09/20 | 4,680 | 4,685 | 4,580 | 4,605 | -70 | -1.5% | 362,500 |
| 2018/09/19 | 4,715 | 4,725 | 4,630 | 4,675 | +15 | +0.3% | 279,600 |
| 2018/09/18 | 4,635 | 4,690 | 4,550 | 4,660 | +40 | +0.9% | 347,700 |
| 2018/09/14 | 4,555 | 4,635 | 4,505 | 4,620 | +120 | +2.7% | 319,100 |
| 2018/09/13 | 4,490 | 4,615 | 4,485 | 4,500 | +10 | +0.2% | 278,700 |
| 2018/09/12 | 4,680 | 4,700 | 4,485 | 4,490 | -175 | -3.8% | 336,100 |
| 2018/09/11 | 4,665 | 4,710 | 4,635 | 4,665 | +5 | +0.1% | 198,800 |
| 2018/09/10 | 4,670 | 4,750 | 4,640 | 4,660 | +5 | +0.1% | 335,100 |
| 2018/09/07 | 4,805 | 4,830 | 4,650 | 4,655 | -245 | -5% | 546,700 |
| 2018/09/06 | 4,870 | 5,030 | 4,840 | 4,900 | -40 | -0.8% | 451,200 |
| 2018/09/05 | 5,070 | 5,080 | 4,825 | 4,940 | -240 | -4.6% | 609,800 |
| 2018/09/04 | 5,250 | 5,250 | 5,170 | 5,180 | -80 | -1.5% | 142,100 |
| 2018/09/03 | 5,260 | 5,310 | 5,210 | 5,260 | ±0 | ±0% | 163,000 |
| 2018/08/31 | 5,160 | 5,300 | 5,130 | 5,260 | +130 | +2.5% | 280,700 |
| 2018/08/30 | 5,150 | 5,200 | 5,090 | 5,130 | -10 | -0.2% | 255,600 |
| 2018/08/29 | 5,370 | 5,380 | 5,130 | 5,140 | -250 | -4.6% | 485,200 |
| 2018/08/28 | 5,400 | 5,470 | 5,360 | 5,390 | -10 | -0.2% | 318,600 |
| 2018/08/27 | 5,230 | 5,440 | 5,220 | 5,400 | +230 | +4.4% | 481,300 |
| 2018/08/24 | 5,080 | 5,170 | 5,000 | 5,170 | +230 | +4.7% | 479,500 |
| 2018/08/23 | 4,875 | 4,955 | 4,845 | 4,940 | +90 | +1.9% | 233,100 |
| 2018/08/22 | 4,800 | 4,875 | 4,795 | 4,850 | +30 | +0.6% | 171,800 |
| 2018/08/21 | 4,780 | 4,820 | 4,735 | 4,820 | +10 | +0.2% | 163,000 |
| 2018/08/20 | 4,790 | 4,900 | 4,790 | 4,810 | +20 | +0.4% | 295,800 |
| 2018/08/17 | 4,800 | 4,815 | 4,730 | 4,790 | +15 | +0.3% | 274,000 |
| 2018/08/16 | 4,700 | 4,805 | 4,650 | 4,775 | -95 | -2% | 630,700 |
| 2018/08/15 | 5,070 | 5,090 | 4,855 | 4,870 | -240 | -4.7% | 576,500 |
| 2018/08/14 | 5,200 | 5,250 | 5,070 | 5,110 | -30 | -0.6% | 293,400 |
| 2018/08/13 | 5,370 | 5,390 | 5,060 | 5,140 | -330 | -6% | 519,800 |
| 2018/08/10 | 5,400 | 5,550 | 5,180 | 5,470 | -280 | -4.9% | 1,192,900 |
| 2018/08/09 | 5,800 | 5,810 | 5,720 | 5,750 | -40 | -0.7% | 178,600 |
| 2018/08/08 | 5,760 | 5,830 | 5,750 | 5,790 | +50 | +0.9% | 169,100 |
| 2018/08/07 | 5,740 | 5,790 | 5,670 | 5,740 | ±0 | ±0% | 161,000 |
| 2018/08/06 | 5,680 | 5,790 | 5,680 | 5,740 | +60 | +1.1% | 167,800 |
| 2018/08/03 | 5,690 | 5,700 | 5,630 | 5,680 | +30 | +0.5% | 153,900 |
| 2018/08/02 | 5,700 | 5,740 | 5,620 | 5,650 | +40 | +0.7% | 189,700 |
| 2018/08/01 | 5,610 | 5,690 | 5,570 | 5,610 | +70 | +1.3% | 283,200 |
| 2018/07/31 | 5,510 | 5,570 | 5,460 | 5,540 | -60 | -1.1% | 148,300 |
| 2018/07/30 | 5,590 | 5,640 | 5,560 | 5,600 | -10 | -0.2% | 111,100 |
| 2018/07/27 | 5,610 | 5,620 | 5,560 | 5,610 | +20 | +0.4% | 131,300 |
| 2018/07/26 | 5,630 | 5,640 | 5,530 | 5,590 | -10 | -0.2% | 127,200 |
| 2018/07/25 | 5,620 | 5,630 | 5,540 | 5,600 | ±0 | ±0% | 149,300 |
1601～
1650
件表示中 / 6398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 | 301,900円 | +12.7% | +1.8% | 1.19% | 16.84倍 | 2.53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 |
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| ラウンドワン | 88,800円 | +7.6% | +3.1% | 1.80% | 13.70倍 | 3.10倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| ＭＩＸＩ | 317,000円 | +4.2% | +62.7% | 3.47% | 12.28倍 | 1.24倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| メイテックＧＨＤ | 293,100円 | +5.0% | +3.6% | 6.31% | 19.02倍 | 4.73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 |
市場注目の銘柄
チャート関連のコラム
