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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 5,640 | 5,660 | 5,570 | 5,600 | +60 | +1.1% | 238,600 |
| 2018/07/23 | 5,410 | 5,580 | 5,410 | 5,540 | +70 | +1.3% | 296,400 |
| 2018/07/20 | 5,550 | 5,570 | 5,440 | 5,470 | -170 | -3% | 551,600 |
| 2018/07/19 | 5,840 | 5,860 | 5,630 | 5,640 | -170 | -2.9% | 239,500 |
| 2018/07/18 | 5,850 | 5,860 | 5,750 | 5,810 | +30 | +0.5% | 172,700 |
| 2018/07/17 | 5,720 | 5,800 | 5,680 | 5,780 | +10 | +0.2% | 186,400 |
| 2018/07/13 | 5,760 | 5,820 | 5,730 | 5,770 | +40 | +0.7% | 161,500 |
| 2018/07/12 | 5,650 | 5,810 | 5,650 | 5,730 | +60 | +1.1% | 190,500 |
| 2018/07/11 | 5,660 | 5,760 | 5,640 | 5,670 | -80 | -1.4% | 405,100 |
| 2018/07/10 | 5,930 | 5,930 | 5,750 | 5,750 | -180 | -3% | 325,300 |
| 2018/07/09 | 5,880 | 5,970 | 5,870 | 5,930 | +60 | +1% | 133,900 |
| 2018/07/06 | 5,850 | 5,940 | 5,800 | 5,870 | +100 | +1.7% | 357,900 |
| 2018/07/05 | 6,050 | 6,050 | 5,730 | 5,770 | -320 | -5.3% | 476,100 |
| 2018/07/04 | 5,950 | 6,100 | 5,950 | 6,090 | +130 | +2.2% | 207,400 |
| 2018/07/03 | 5,960 | 6,110 | 5,900 | 5,960 | +20 | +0.3% | 249,800 |
| 2018/07/02 | 6,090 | 6,120 | 5,930 | 5,940 | -140 | -2.3% | 182,600 |
| 2018/06/29 | 6,140 | 6,140 | 6,020 | 6,080 | -60 | -1% | 170,800 |
| 2018/06/28 | 6,130 | 6,160 | 6,030 | 6,140 | ±0 | ±0% | 225,600 |
| 2018/06/27 | 6,050 | 6,190 | 5,940 | 6,140 | +150 | +2.5% | 251,900 |
| 2018/06/26 | 5,970 | 6,020 | 5,890 | 5,990 | -60 | -1% | 369,300 |
| 2018/06/25 | 6,100 | 6,100 | 5,980 | 6,050 | -50 | -0.8% | 259,400 |
| 2018/06/22 | 6,080 | 6,150 | 6,070 | 6,100 | -50 | -0.8% | 181,600 |
| 2018/06/21 | 6,150 | 6,200 | 6,070 | 6,150 | +10 | +0.2% | 288,200 |
| 2018/06/20 | 6,100 | 6,150 | 6,000 | 6,140 | +10 | +0.2% | 325,100 |
| 2018/06/19 | 6,300 | 6,340 | 6,090 | 6,130 | -240 | -3.8% | 424,100 |
| 2018/06/18 | 6,280 | 6,370 | 6,260 | 6,370 | +150 | +2.4% | 337,800 |
| 2018/06/15 | 6,210 | 6,310 | 6,180 | 6,220 | +80 | +1.3% | 502,600 |
| 2018/06/14 | 6,160 | 6,220 | 6,090 | 6,140 | -100 | -1.6% | 328,100 |
| 2018/06/13 | 6,140 | 6,260 | 6,140 | 6,240 | +120 | +2% | 327,200 |
| 2018/06/12 | 6,030 | 6,130 | 5,990 | 6,120 | +140 | +2.3% | 264,000 |
| 2018/06/11 | 6,060 | 6,070 | 5,880 | 5,980 | -10 | -0.2% | 288,700 |
| 2018/06/08 | 5,860 | 6,020 | 5,860 | 5,990 | +150 | +2.6% | 367,100 |
| 2018/06/07 | 5,770 | 5,840 | 5,700 | 5,840 | +120 | +2.1% | 239,700 |
| 2018/06/06 | 5,650 | 5,780 | 5,590 | 5,720 | +150 | +2.7% | 294,800 |
| 2018/06/05 | 5,590 | 5,630 | 5,540 | 5,570 | -10 | -0.2% | 194,000 |
| 2018/06/04 | 5,560 | 5,650 | 5,520 | 5,580 | +10 | +0.2% | 209,700 |
| 2018/06/01 | 5,620 | 5,640 | 5,540 | 5,570 | -60 | -1.1% | 243,200 |
| 2018/05/31 | 5,600 | 5,640 | 5,580 | 5,630 | +30 | +0.5% | 251,300 |
| 2018/05/30 | 5,600 | 5,640 | 5,560 | 5,600 | -40 | -0.7% | 192,500 |
| 2018/05/29 | 5,610 | 5,670 | 5,560 | 5,640 | -50 | -0.9% | 219,500 |
| 2018/05/28 | 5,750 | 5,860 | 5,640 | 5,690 | ±0 | ±0% | 408,600 |
| 2018/05/25 | 5,630 | 5,700 | 5,590 | 5,690 | +30 | +0.5% | 156,300 |
| 2018/05/24 | 5,690 | 5,710 | 5,600 | 5,660 | +40 | +0.7% | 353,200 |
| 2018/05/23 | 5,500 | 5,620 | 5,500 | 5,620 | +100 | +1.8% | 339,100 |
| 2018/05/22 | 5,480 | 5,520 | 5,420 | 5,520 | +70 | +1.3% | 198,900 |
| 2018/05/21 | 5,430 | 5,480 | 5,400 | 5,450 | +20 | +0.4% | 179,000 |
| 2018/05/18 | 5,470 | 5,480 | 5,420 | 5,430 | -20 | -0.4% | 121,400 |
| 2018/05/17 | 5,410 | 5,480 | 5,360 | 5,450 | +50 | +0.9% | 177,700 |
| 2018/05/16 | 5,350 | 5,450 | 5,350 | 5,400 | +40 | +0.7% | 217,100 |
| 2018/05/15 | 5,350 | 5,410 | 5,340 | 5,360 | +20 | +0.4% | 162,000 |
1651～
1700
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
