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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 4,180 | 4,210 | 4,035 | 4,050 | -100 | -2.4% | 315,000 |
| 2015/11/02 | 4,190 | 4,200 | 4,120 | 4,150 | -20 | -0.5% | 211,800 |
| 2015/10/30 | 4,075 | 4,215 | 4,070 | 4,170 | +115 | +2.8% | 571,600 |
| 2015/10/29 | 4,115 | 4,135 | 4,055 | 4,055 | -5 | -0.1% | 561,000 |
| 2015/10/28 | 4,095 | 4,135 | 4,055 | 4,060 | -35 | -0.9% | 217,200 |
| 2015/10/27 | 4,095 | 4,145 | 4,080 | 4,095 | -15 | -0.4% | 144,200 |
| 2015/10/26 | 4,120 | 4,120 | 4,075 | 4,110 | +35 | +0.9% | 188,400 |
| 2015/10/23 | 4,105 | 4,125 | 4,060 | 4,075 | +5 | +0.1% | 200,800 |
| 2015/10/22 | 4,040 | 4,075 | 4,010 | 4,070 | +10 | +0.2% | 157,000 |
| 2015/10/21 | 4,060 | 4,065 | 3,995 | 4,060 | -15 | -0.4% | 243,400 |
| 2015/10/20 | 4,120 | 4,170 | 4,060 | 4,075 | -10 | -0.2% | 210,600 |
| 2015/10/19 | 4,080 | 4,115 | 4,050 | 4,085 | +35 | +0.9% | 184,400 |
| 2015/10/16 | 4,085 | 4,105 | 4,025 | 4,050 | -35 | -0.9% | 306,400 |
| 2015/10/15 | 3,975 | 4,130 | 3,955 | 4,085 | +90 | +2.3% | 486,400 |
| 2015/10/14 | 3,915 | 4,015 | 3,895 | 3,995 | +5 | +0.1% | 453,200 |
| 2015/10/13 | 3,875 | 4,030 | 3,865 | 3,990 | +170 | +4.5% | 381,400 |
| 2015/10/09 | 3,935 | 3,985 | 3,720 | 3,820 | -85 | -2.2% | 737,200 |
| 2015/10/08 | 4,095 | 4,095 | 3,865 | 3,905 | -245 | -5.9% | 726,800 |
| 2015/10/07 | 4,195 | 4,195 | 4,035 | 4,150 | -55 | -1.3% | 489,000 |
| 2015/10/06 | 4,195 | 4,225 | 4,165 | 4,205 | +75 | +1.8% | 559,000 |
| 2015/10/05 | 4,125 | 4,190 | 4,075 | 4,130 | +65 | +1.6% | 522,200 |
| 2015/10/02 | 3,960 | 4,110 | 3,930 | 4,065 | +70 | +1.8% | 664,000 |
| 2015/10/01 | 3,870 | 4,055 | 3,810 | 3,995 | +160 | +4.2% | 580,400 |
| 2015/09/30 | 3,775 | 3,880 | 3,750 | 3,835 | +130 | +3.5% | 434,600 |
| 2015/09/29 | 3,700 | 3,745 | 3,655 | 3,705 | -25 | -0.7% | 394,000 |
| 2015/09/28 | 3,610 | 3,740 | 3,570 | 3,730 | +85 | +2.3% | 272,600 |
| 2015/09/25 | 3,575 | 3,655 | 3,555 | 3,645 | +105 | +3% | 389,000 |
| 2015/09/24 | 3,555 | 3,655 | 3,530 | 3,540 | -105 | -2.9% | 274,000 |
| 2015/09/18 | 3,675 | 3,715 | 3,620 | 3,645 | -95 | -2.5% | 385,400 |
| 2015/09/17 | 3,475 | 3,765 | 3,455 | 3,740 | +295 | +8.6% | 435,200 |
| 2015/09/16 | 3,520 | 3,530 | 3,420 | 3,445 | -55 | -1.6% | 294,800 |
| 2015/09/15 | 3,500 | 3,565 | 3,440 | 3,500 | +15 | +0.4% | 245,400 |
| 2015/09/14 | 3,510 | 3,585 | 3,480 | 3,485 | -40 | -1.1% | 184,800 |
| 2015/09/11 | 3,465 | 3,550 | 3,460 | 3,525 | +10 | +0.3% | 346,200 |
| 2015/09/10 | 3,455 | 3,525 | 3,420 | 3,515 | -10 | -0.3% | 298,200 |
| 2015/09/09 | 3,415 | 3,525 | 3,320 | 3,525 | +260 | +8% | 445,000 |
| 2015/09/08 | 3,335 | 3,410 | 3,255 | 3,265 | -95 | -2.8% | 348,400 |
| 2015/09/07 | 3,325 | 3,420 | 3,295 | 3,360 | -25 | -0.7% | 312,800 |
| 2015/09/04 | 3,580 | 3,580 | 3,340 | 3,385 | -145 | -4.1% | 492,600 |
| 2015/09/03 | 3,600 | 3,640 | 3,520 | 3,530 | -5 | -0.1% | 225,600 |
| 2015/09/02 | 3,455 | 3,635 | 3,440 | 3,535 | -40 | -1.1% | 336,600 |
| 2015/09/01 | 3,675 | 3,690 | 3,560 | 3,575 | -130 | -3.5% | 481,600 |
| 2015/08/31 | 3,675 | 3,720 | 3,635 | 3,705 | -45 | -1.2% | 423,400 |
| 2015/08/28 | 3,740 | 3,775 | 3,650 | 3,750 | +130 | +3.6% | 674,600 |
| 2015/08/27 | 3,555 | 3,645 | 3,515 | 3,620 | +230 | +6.8% | 789,200 |
| 2015/08/26 | 3,425 | 3,525 | 3,340 | 3,390 | +25 | +0.7% | 662,200 |
| 2015/08/25 | 3,290 | 3,620 | 3,165 | 3,365 | -60 | -1.8% | 1,119,400 |
| 2015/08/24 | 3,440 | 3,575 | 3,410 | 3,425 | -165 | -4.6% | 839,000 |
| 2015/08/21 | 3,525 | 3,635 | 3,450 | 3,590 | -10 | -0.3% | 981,400 |
| 2015/08/20 | 3,700 | 3,735 | 3,590 | 3,600 | -135 | -3.6% | 862,000 |
2401～
2450
件表示中 / 6481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 | 335,400円 | +19.7% | +16.7% | 1.37% | 14.76倍 | 2.67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 |
| ＤｅＮＡ | 223,700円 | -8.5% | -21.4% | 1.79% | 16.63倍 | 1.03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 |
| リログループ | 174,500円 | +5.0% | -41.0% | 2.81% | 12.50倍 | 3.85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 |
| メイテックＧＨＤ | 326,700円 | +3.2% | +3.6% | 5.36% | 18.82倍 | 5.17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 | 75,300円 | +5.0% | +0.5% | 3.85% | 21.73倍 | 5.07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
