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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,235 | 3,255 | 3,175 | 3,255 | ±0 | ±0% | 475,400 |
| 2017/07/10 | 3,255 | 3,265 | 3,235 | 3,255 | +10 | +0.3% | 144,800 |
| 2017/07/07 | 3,285 | 3,290 | 3,240 | 3,245 | -55 | -1.7% | 210,600 |
| 2017/07/06 | 3,265 | 3,300 | 3,260 | 3,300 | +10 | +0.3% | 209,600 |
| 2017/07/05 | 3,300 | 3,300 | 3,260 | 3,290 | -10 | -0.3% | 138,500 |
| 2017/07/04 | 3,370 | 3,375 | 3,290 | 3,300 | -60 | -1.8% | 193,100 |
| 2017/07/03 | 3,300 | 3,370 | 3,295 | 3,360 | +95 | +2.9% | 298,100 |
| 2017/06/30 | 3,335 | 3,335 | 3,230 | 3,265 | -115 | -3.4% | 588,800 |
| 2017/06/29 | 3,370 | 3,390 | 3,355 | 3,380 | ±0 | ±0% | 175,300 |
| 2017/06/28 | 3,410 | 3,455 | 3,380 | 3,380 | -30 | -0.9% | 158,200 |
| 2017/06/27 | 3,465 | 3,470 | 3,410 | 3,410 | -55 | -1.6% | 179,900 |
| 2017/06/26 | 3,535 | 3,535 | 3,465 | 3,465 | -65 | -1.8% | 149,700 |
| 2017/06/23 | 3,545 | 3,575 | 3,525 | 3,530 | +5 | +0.1% | 279,900 |
| 2017/06/22 | 3,495 | 3,535 | 3,485 | 3,525 | +40 | +1.1% | 133,500 |
| 2017/06/21 | 3,505 | 3,540 | 3,485 | 3,485 | -35 | -1% | 130,000 |
| 2017/06/20 | 3,555 | 3,555 | 3,515 | 3,520 | -10 | -0.3% | 182,600 |
| 2017/06/19 | 3,500 | 3,555 | 3,490 | 3,530 | +40 | +1.1% | 216,200 |
| 2017/06/16 | 3,495 | 3,505 | 3,475 | 3,490 | +10 | +0.3% | 162,700 |
| 2017/06/15 | 3,460 | 3,490 | 3,435 | 3,480 | +30 | +0.9% | 143,800 |
| 2017/06/14 | 3,460 | 3,480 | 3,440 | 3,450 | -10 | -0.3% | 137,800 |
| 2017/06/13 | 3,470 | 3,495 | 3,455 | 3,460 | -30 | -0.9% | 95,400 |
| 2017/06/12 | 3,420 | 3,500 | 3,405 | 3,490 | +60 | +1.7% | 222,600 |
| 2017/06/09 | 3,435 | 3,445 | 3,400 | 3,430 | ±0 | ±0% | 163,300 |
| 2017/06/08 | 3,420 | 3,470 | 3,400 | 3,430 | +5 | +0.1% | 277,600 |
| 2017/06/07 | 3,365 | 3,435 | 3,365 | 3,425 | +35 | +1% | 236,400 |
| 2017/06/06 | 3,440 | 3,440 | 3,370 | 3,390 | -50 | -1.5% | 213,900 |
| 2017/06/05 | 3,445 | 3,470 | 3,425 | 3,440 | +15 | +0.4% | 244,800 |
| 2017/06/02 | 3,340 | 3,440 | 3,330 | 3,425 | +90 | +2.7% | 421,100 |
| 2017/06/01 | 3,205 | 3,335 | 3,195 | 3,335 | +150 | +4.7% | 322,200 |
| 2017/05/31 | 3,235 | 3,250 | 3,185 | 3,185 | -50 | -1.5% | 156,500 |
| 2017/05/30 | 3,250 | 3,260 | 3,210 | 3,235 | -15 | -0.5% | 78,500 |
| 2017/05/29 | 3,205 | 3,260 | 3,200 | 3,250 | +55 | +1.7% | 104,800 |
| 2017/05/26 | 3,230 | 3,235 | 3,185 | 3,195 | -20 | -0.6% | 171,700 |
| 2017/05/25 | 3,190 | 3,235 | 3,190 | 3,215 | +5 | +0.2% | 154,600 |
| 2017/05/24 | 3,245 | 3,255 | 3,190 | 3,210 | -25 | -0.8% | 200,900 |
| 2017/05/23 | 3,275 | 3,285 | 3,230 | 3,235 | -35 | -1.1% | 126,400 |
| 2017/05/22 | 3,265 | 3,300 | 3,250 | 3,270 | +25 | +0.8% | 134,700 |
| 2017/05/19 | 3,210 | 3,250 | 3,195 | 3,245 | +65 | +2% | 110,300 |
| 2017/05/18 | 3,175 | 3,180 | 3,130 | 3,180 | -40 | -1.2% | 311,100 |
| 2017/05/17 | 3,300 | 3,310 | 3,210 | 3,220 | -80 | -2.4% | 258,800 |
| 2017/05/16 | 3,290 | 3,375 | 3,290 | 3,300 | +15 | +0.5% | 403,900 |
| 2017/05/15 | 3,250 | 3,290 | 3,235 | 3,285 | +25 | +0.8% | 233,600 |
| 2017/05/12 | 3,260 | 3,265 | 3,235 | 3,260 | -10 | -0.3% | 149,000 |
| 2017/05/11 | 3,300 | 3,315 | 3,260 | 3,270 | -20 | -0.6% | 151,300 |
| 2017/05/10 | 3,305 | 3,315 | 3,265 | 3,290 | -30 | -0.9% | 210,000 |
| 2017/05/09 | 3,350 | 3,355 | 3,305 | 3,320 | -25 | -0.7% | 227,800 |
| 2017/05/08 | 3,335 | 3,370 | 3,315 | 3,345 | +45 | +1.4% | 285,600 |
| 2017/05/02 | 3,220 | 3,305 | 3,220 | 3,300 | +80 | +2.5% | 362,700 |
| 2017/05/01 | 3,245 | 3,255 | 3,220 | 3,220 | -35 | -1.1% | 157,800 |
| 2017/04/28 | 3,290 | 3,290 | 3,245 | 3,255 | -15 | -0.5% | 107,200 |
1801～
1850
件表示中 / 6294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 | 268,700円 | +10.7% | -10.0% | 1.19% | 16.78倍 | 2.25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 | 439,000円 | +4.7% | +3.3% | 1.98% | 20.24倍 | 1.98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。中国、ＡＳＥＡＮ進出 |
| 日本Ｍ＆Ａ | 62,800円 | +10.8% | +2.9% | 4.62% | 18.11倍 | 4.52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 |
| ＧＥＮＤＡ | 272,500円 | +97.5% | +26.5% | 0.00% | 48.58倍 | 6.29倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| ＭＩＸＩ | 280,200円 | +0.1% | +11.7% | 3.93% | 15.99倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
