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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 4,640 | 4,640 | 4,545 | 4,560 | -110 | -2.4% | 262,500 |
| 2018/02/26 | 4,710 | 4,715 | 4,640 | 4,670 | -5 | -0.1% | 204,300 |
| 2018/02/23 | 4,675 | 4,735 | 4,635 | 4,675 | +45 | +1% | 280,000 |
| 2018/02/22 | 4,570 | 4,645 | 4,555 | 4,630 | +25 | +0.5% | 196,500 |
| 2018/02/21 | 4,595 | 4,660 | 4,530 | 4,605 | +60 | +1.3% | 373,800 |
| 2018/02/20 | 4,450 | 4,560 | 4,450 | 4,545 | +115 | +2.6% | 232,600 |
| 2018/02/19 | 4,320 | 4,445 | 4,310 | 4,430 | +175 | +4.1% | 153,200 |
| 2018/02/16 | 4,265 | 4,300 | 4,230 | 4,255 | +10 | +0.2% | 219,300 |
| 2018/02/15 | 4,260 | 4,320 | 4,235 | 4,245 | -5 | -0.1% | 209,400 |
| 2018/02/14 | 4,410 | 4,410 | 4,210 | 4,250 | -165 | -3.7% | 271,600 |
| 2018/02/13 | 4,360 | 4,490 | 4,340 | 4,415 | +120 | +2.8% | 318,700 |
| 2018/02/09 | 4,240 | 4,325 | 4,210 | 4,295 | -75 | -1.7% | 323,700 |
| 2018/02/08 | 4,320 | 4,390 | 4,310 | 4,370 | +60 | +1.4% | 197,500 |
| 2018/02/07 | 4,425 | 4,490 | 4,310 | 4,310 | +55 | +1.3% | 328,800 |
| 2018/02/06 | 4,115 | 4,290 | 4,115 | 4,255 | -205 | -4.6% | 570,000 |
| 2018/02/05 | 4,500 | 4,555 | 4,450 | 4,460 | -180 | -3.9% | 299,400 |
| 2018/02/02 | 4,580 | 4,655 | 4,555 | 4,640 | +20 | +0.4% | 157,700 |
| 2018/02/01 | 4,525 | 4,625 | 4,520 | 4,620 | +115 | +2.6% | 160,900 |
| 2018/01/31 | 4,510 | 4,620 | 4,505 | 4,505 | -60 | -1.3% | 295,100 |
| 2018/01/30 | 4,705 | 4,725 | 4,555 | 4,565 | -185 | -3.9% | 419,700 |
| 2018/01/29 | 4,775 | 4,870 | 4,745 | 4,750 | +5 | +0.1% | 317,200 |
| 2018/01/26 | 4,695 | 4,765 | 4,675 | 4,745 | +70 | +1.5% | 207,600 |
| 2018/01/25 | 4,690 | 4,710 | 4,655 | 4,675 | -60 | -1.3% | 202,000 |
| 2018/01/24 | 4,700 | 4,760 | 4,675 | 4,735 | +25 | +0.5% | 259,700 |
| 2018/01/23 | 4,700 | 4,720 | 4,690 | 4,710 | +20 | +0.4% | 124,100 |
| 2018/01/22 | 4,715 | 4,765 | 4,665 | 4,690 | -25 | -0.5% | 260,500 |
| 2018/01/19 | 4,690 | 4,730 | 4,660 | 4,715 | +30 | +0.6% | 213,900 |
| 2018/01/18 | 4,760 | 4,785 | 4,685 | 4,685 | -55 | -1.2% | 315,700 |
| 2018/01/17 | 4,620 | 4,770 | 4,595 | 4,740 | +100 | +2.2% | 352,100 |
| 2018/01/16 | 4,680 | 4,690 | 4,630 | 4,640 | -35 | -0.7% | 157,300 |
| 2018/01/15 | 4,670 | 4,705 | 4,625 | 4,675 | +5 | +0.1% | 348,700 |
| 2018/01/12 | 4,735 | 4,815 | 4,665 | 4,670 | -65 | -1.4% | 509,200 |
| 2018/01/11 | 4,595 | 4,745 | 4,595 | 4,735 | +180 | +4% | 386,900 |
| 2018/01/10 | 4,575 | 4,620 | 4,540 | 4,555 | -15 | -0.3% | 205,600 |
| 2018/01/09 | 4,660 | 4,660 | 4,555 | 4,570 | -90 | -1.9% | 353,400 |
| 2018/01/05 | 4,760 | 4,760 | 4,630 | 4,660 | -45 | -1% | 288,300 |
| 2018/01/04 | 4,650 | 4,710 | 4,585 | 4,705 | +150 | +3.3% | 366,800 |
| 2017/12/29 | 4,560 | 4,645 | 4,540 | 4,555 | ±0 | ±0% | 218,100 |
| 2017/12/28 | 4,535 | 4,585 | 4,505 | 4,555 | +35 | +0.8% | 182,100 |
| 2017/12/27 | 4,500 | 4,650 | 4,495 | 4,520 | +10 | +0.2% | 296,600 |
| 2017/12/26 | 4,525 | 4,545 | 4,490 | 4,510 | +25 | +0.6% | 189,600 |
| 2017/12/25 | 4,470 | 4,515 | 4,455 | 4,485 | +15 | +0.3% | 155,100 |
| 2017/12/22 | 4,540 | 4,550 | 4,445 | 4,470 | -85 | -1.9% | 344,700 |
| 2017/12/21 | 4,525 | 4,595 | 4,515 | 4,555 | +25 | +0.6% | 211,300 |
| 2017/12/20 | 4,610 | 4,650 | 4,530 | 4,530 | -30 | -0.7% | 207,300 |
| 2017/12/19 | 4,645 | 4,655 | 4,500 | 4,560 | -85 | -1.8% | 455,700 |
| 2017/12/18 | 4,735 | 4,770 | 4,625 | 4,645 | -25 | -0.5% | 350,100 |
| 2017/12/15 | 4,650 | 4,690 | 4,595 | 4,670 | ±0 | ±0% | 437,000 |
| 2017/12/14 | 4,500 | 4,680 | 4,470 | 4,670 | +190 | +4.2% | 781,900 |
| 2017/12/13 | 4,450 | 4,495 | 4,395 | 4,480 | +170 | +3.9% | 540,500 |
1751～
1800
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
