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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 4,315 | 4,390 | 4,310 | 4,355 | +110 | +2.6% | 556,900 |
| 2017/12/08 | 4,160 | 4,265 | 4,150 | 4,245 | +85 | +2% | 400,400 |
| 2017/12/07 | 4,090 | 4,175 | 4,065 | 4,160 | +65 | +1.6% | 229,400 |
| 2017/12/06 | 4,090 | 4,200 | 4,060 | 4,095 | +45 | +1.1% | 611,800 |
| 2017/12/05 | 4,020 | 4,090 | 3,995 | 4,050 | +45 | +1.1% | 364,100 |
| 2017/12/04 | 4,000 | 4,040 | 3,975 | 4,005 | +10 | +0.3% | 354,800 |
| 2017/12/01 | 4,035 | 4,035 | 3,970 | 3,995 | -45 | -1.1% | 245,000 |
| 2017/11/30 | 4,000 | 4,060 | 3,995 | 4,040 | +85 | +2.1% | 439,900 |
| 2017/11/29 | 3,925 | 3,965 | 3,880 | 3,955 | +45 | +1.2% | 251,500 |
| 2017/11/28 | 3,810 | 3,925 | 3,800 | 3,910 | +100 | +2.6% | 337,900 |
| 2017/11/27 | 3,800 | 3,830 | 3,790 | 3,810 | +25 | +0.7% | 172,800 |
| 2017/11/24 | 3,765 | 3,800 | 3,740 | 3,785 | -10 | -0.3% | 125,600 |
| 2017/11/22 | 3,815 | 3,820 | 3,790 | 3,795 | +10 | +0.3% | 183,100 |
| 2017/11/21 | 3,815 | 3,840 | 3,780 | 3,785 | -15 | -0.4% | 196,700 |
| 2017/11/20 | 3,790 | 3,830 | 3,775 | 3,800 | -40 | -1% | 197,800 |
| 2017/11/17 | 3,920 | 3,925 | 3,810 | 3,840 | -15 | -0.4% | 226,100 |
| 2017/11/16 | 3,785 | 3,900 | 3,785 | 3,855 | +35 | +0.9% | 252,800 |
| 2017/11/15 | 3,895 | 3,905 | 3,790 | 3,820 | -65 | -1.7% | 342,800 |
| 2017/11/14 | 3,900 | 3,940 | 3,860 | 3,885 | +15 | +0.4% | 348,700 |
| 2017/11/13 | 3,915 | 3,915 | 3,830 | 3,870 | -70 | -1.8% | 369,600 |
| 2017/11/10 | 3,775 | 3,945 | 3,770 | 3,940 | +165 | +4.4% | 793,400 |
| 2017/11/09 | 3,755 | 3,810 | 3,705 | 3,775 | +40 | +1.1% | 806,400 |
| 2017/11/08 | 3,705 | 3,740 | 3,640 | 3,735 | +35 | +0.9% | 396,100 |
| 2017/11/07 | 3,565 | 3,715 | 3,560 | 3,700 | +135 | +3.8% | 436,300 |
| 2017/11/06 | 3,630 | 3,630 | 3,450 | 3,565 | -100 | -2.7% | 526,600 |
| 2017/11/02 | 3,635 | 3,670 | 3,570 | 3,665 | +5 | +0.1% | 344,500 |
| 2017/11/01 | 3,590 | 3,715 | 3,570 | 3,660 | +90 | +2.5% | 614,400 |
| 2017/10/31 | 3,575 | 3,575 | 3,500 | 3,570 | +65 | +1.9% | 257,900 |
| 2017/10/30 | 3,510 | 3,510 | 3,470 | 3,505 | +15 | +0.4% | 242,700 |
| 2017/10/27 | 3,530 | 3,550 | 3,475 | 3,490 | -30 | -0.9% | 338,000 |
| 2017/10/26 | 3,560 | 3,600 | 3,510 | 3,520 | -40 | -1.1% | 522,500 |
| 2017/10/25 | 3,470 | 3,560 | 3,455 | 3,560 | +160 | +4.7% | 818,300 |
| 2017/10/24 | 3,340 | 3,400 | 3,340 | 3,400 | +70 | +2.1% | 269,100 |
| 2017/10/23 | 3,345 | 3,355 | 3,320 | 3,330 | ±0 | ±0% | 117,200 |
| 2017/10/20 | 3,315 | 3,340 | 3,305 | 3,330 | +20 | +0.6% | 275,400 |
| 2017/10/19 | 3,335 | 3,350 | 3,305 | 3,310 | -15 | -0.5% | 179,100 |
| 2017/10/18 | 3,340 | 3,360 | 3,310 | 3,325 | -45 | -1.3% | 131,600 |
| 2017/10/17 | 3,385 | 3,385 | 3,335 | 3,370 | -20 | -0.6% | 161,200 |
| 2017/10/16 | 3,380 | 3,400 | 3,360 | 3,390 | +20 | +0.6% | 176,300 |
| 2017/10/13 | 3,340 | 3,380 | 3,315 | 3,370 | +30 | +0.9% | 225,300 |
| 2017/10/12 | 3,295 | 3,340 | 3,295 | 3,340 | +75 | +2.3% | 225,400 |
| 2017/10/11 | 3,225 | 3,280 | 3,205 | 3,265 | +50 | +1.6% | 201,800 |
| 2017/10/10 | 3,235 | 3,250 | 3,185 | 3,215 | -20 | -0.6% | 199,800 |
| 2017/10/06 | 3,235 | 3,270 | 3,215 | 3,235 | -5 | -0.2% | 184,100 |
| 2017/10/05 | 3,275 | 3,320 | 3,240 | 3,240 | -75 | -2.3% | 268,700 |
| 2017/10/04 | 3,375 | 3,375 | 3,310 | 3,315 | -50 | -1.5% | 210,900 |
| 2017/10/03 | 3,390 | 3,390 | 3,345 | 3,365 | -10 | -0.3% | 96,200 |
| 2017/10/02 | 3,365 | 3,375 | 3,325 | 3,375 | +15 | +0.4% | 164,600 |
| 2017/09/29 | 3,320 | 3,375 | 3,315 | 3,360 | +55 | +1.7% | 306,200 |
| 2017/09/28 | 3,305 | 3,330 | 3,295 | 3,305 | +10 | +0.3% | 172,100 |
1801～
1850
件表示中 / 6397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 | 302,300円 | +12.7% | +1.8% | 1.19% | 16.86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 | 538,000円 | - | - | - | - | 2.36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 | 88,900円 | +7.6% | +3.1% | 1.80% | 13.71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 | 316,500円 | +4.2% | +62.7% | 3.48% | 12.26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 | 292,700円 | +5.0% | +3.6% | 6.32% | 18.99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
