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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/12 | 4,420 | 4,490 | 4,285 | 4,310 | -45 | -1% | 609,200 |
| 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 |
1851～
1900
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
