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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 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 |
1701～
1750
件表示中 / 6478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 | 331,500円 | +19.7% | +16.7% | 1.39% | 14.59倍 | 2.64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 |
| リログループ | 180,100円 | +5.0% | -41.0% | 2.72% | 12.90倍 | 3.97倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| ＤｅＮＡ | 225,000円 | -8.5% | -21.4% | 1.78% | 16.72倍 | 1.04倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| メイテックＧＨＤ | 329,700円 | +3.2% | +3.6% | 5.31% | 19.00倍 | 5.22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 |
| 日本Ｍ＆Ａ | 74,300円 | +5.0% | +0.5% | 3.90% | 21.43倍 | 4.99倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
