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 |
|---|---|---|---|---|---|---|---|
| 2014/09/03 | 1,908.3 | 1,908.3 | 1,881.3 | 1,883.3 | -25 | -1.3% | 80,400 |
| 2014/09/02 | 1,902.1 | 1,929.2 | 1,883.3 | 1,908.3 | +4.1 | +0.2% | 106,320 |
| 2014/09/01 | 1,920.8 | 1,922.9 | 1,893.8 | 1,904.2 | -16.6 | -0.9% | 58,560 |
| 2014/08/29 | 1,864.6 | 1,922.9 | 1,864.6 | 1,920.8 | +37.5 | +2% | 162,720 |
| 2014/08/28 | 1,908.3 | 1,908.3 | 1,872.9 | 1,883.3 | -41.7 | -2.2% | 194,160 |
| 2014/08/27 | 1,937.5 | 1,950 | 1,910.4 | 1,925 | -12.5 | -0.6% | 179,760 |
| 2014/08/26 | 1,972.9 | 1,975 | 1,929.2 | 1,937.5 | -47.9 | -2.4% | 177,120 |
| 2014/08/25 | 1,983.3 | 1,987.5 | 1,968.8 | 1,985.4 | +16.6 | +0.8% | 61,440 |
| 2014/08/22 | 1,989.6 | 1,989.6 | 1,960.4 | 1,968.8 | -27 | -1.4% | 112,560 |
| 2014/08/21 | 2,002.1 | 2,014.6 | 1,983.3 | 1,995.8 | -8.4 | -0.4% | 94,320 |
| 2014/08/20 | 1,987.5 | 2,016.7 | 1,979.2 | 2,004.2 | +29.2 | +1.5% | 146,640 |
| 2014/08/19 | 2,002.1 | 2,006.3 | 1,966.7 | 1,975 | -25 | -1.3% | 126,720 |
| 2014/08/18 | 1,977.1 | 2,025 | 1,977.1 | 2,000 | +27.1 | +1.4% | 193,200 |
| 2014/08/15 | 1,972.9 | 1,985.4 | 1,964.6 | 1,972.9 | ±0 | ±0% | 153,120 |
| 2014/08/14 | 1,958.3 | 1,977.1 | 1,958.3 | 1,972.9 | +16.6 | +0.8% | 120,240 |
| 2014/08/13 | 1,952.1 | 1,964.6 | 1,937.5 | 1,956.3 | ±0 | ±0% | 97,680 |
| 2014/08/12 | 1,904.2 | 1,975 | 1,900 | 1,956.3 | +52.1 | +2.7% | 236,880 |
| 2014/08/11 | 1,895.8 | 1,912.5 | 1,875 | 1,904.2 | +47.9 | +2.6% | 146,160 |
| 2014/08/08 | 1,881.3 | 1,900 | 1,841.7 | 1,856.3 | -47.9 | -2.5% | 208,320 |
| 2014/08/07 | 1,883.3 | 1,908.3 | 1,881.3 | 1,904.2 | +22.9 | +1.2% | 127,440 |
| 2014/08/06 | 1,900 | 1,908.3 | 1,881.3 | 1,881.3 | -33.3 | -1.7% | 106,560 |
| 2014/08/05 | 1,927.1 | 1,937.5 | 1,912.5 | 1,914.6 | -8.3 | -0.4% | 113,520 |
| 2014/08/04 | 1,914.6 | 1,935.4 | 1,912.5 | 1,922.9 | +8.3 | +0.4% | 63,840 |
| 2014/08/01 | 1,904.2 | 1,943.8 | 1,902.1 | 1,914.6 | -27.1 | -1.4% | 144,480 |
| 2014/07/31 | 1,960.4 | 1,960.4 | 1,922.9 | 1,941.7 | -22.9 | -1.2% | 122,160 |
| 2014/07/30 | 1,962.5 | 1,979.2 | 1,943.8 | 1,964.6 | -12.5 | -0.6% | 146,400 |
| 2014/07/29 | 2,000 | 2,012.5 | 1,947.9 | 1,977.1 | -10.4 | -0.5% | 152,160 |
| 2014/07/28 | 1,970.8 | 2,010.4 | 1,966.7 | 1,987.5 | +16.7 | +0.8% | 141,840 |
| 2014/07/25 | 1,939.6 | 1,970.8 | 1,937.5 | 1,970.8 | +35.4 | +1.8% | 146,160 |
| 2014/07/24 | 1,933.3 | 1,954.2 | 1,925 | 1,935.4 | +8.3 | +0.4% | 178,080 |
| 2014/07/23 | 1,910.4 | 1,931.3 | 1,906.3 | 1,927.1 | +22.9 | +1.2% | 131,760 |
| 2014/07/22 | 1,860.4 | 1,912.5 | 1,858.3 | 1,904.2 | +33.4 | +1.8% | 157,440 |
| 2014/07/18 | 1,845.8 | 1,877.1 | 1,814.6 | 1,870.8 | -4.2 | -0.2% | 105,360 |
| 2014/07/17 | 1,866.7 | 1,883.3 | 1,866.7 | 1,875 | +4.2 | +0.2% | 104,160 |
| 2014/07/16 | 1,858.3 | 1,877.1 | 1,856.3 | 1,870.8 | +14.5 | +0.8% | 155,280 |
| 2014/07/15 | 1,885.4 | 1,885.4 | 1,854.2 | 1,856.3 | -33.3 | -1.8% | 183,120 |
| 2014/07/14 | 1,893.8 | 1,893.8 | 1,860.4 | 1,889.6 | -6.2 | -0.3% | 129,600 |
| 2014/07/11 | 1,860.4 | 1,904.2 | 1,845.8 | 1,895.8 | +35.4 | +1.9% | 360,960 |
| 2014/07/10 | 1,841.7 | 1,875 | 1,839.6 | 1,860.4 | +20.8 | +1.1% | 182,160 |
| 2014/07/09 | 1,804.2 | 1,841.7 | 1,804.2 | 1,839.6 | +27.1 | +1.5% | 132,240 |
| 2014/07/08 | 1,818.8 | 1,833.3 | 1,800 | 1,812.5 | -4.2 | -0.2% | 191,280 |
| 2014/07/07 | 1,822.9 | 1,829.2 | 1,814.6 | 1,816.7 | +4.2 | +0.2% | 116,160 |
| 2014/07/04 | 1,785.4 | 1,822.9 | 1,779.2 | 1,812.5 | +37.5 | +2.1% | 201,120 |
| 2014/07/03 | 1,750 | 1,779.2 | 1,745.8 | 1,775 | +8.3 | +0.5% | 153,360 |
| 2014/07/02 | 1,781.3 | 1,787.5 | 1,762.5 | 1,766.7 | -6.2 | -0.3% | 112,320 |
| 2014/07/01 | 1,768.8 | 1,789.6 | 1,762.5 | 1,772.9 | +16.6 | +0.9% | 164,640 |
| 2014/06/30 | 1,720.8 | 1,764.6 | 1,720.8 | 1,756.3 | +37.5 | +2.2% | 193,680 |
| 2014/06/27 | 1,729.2 | 1,739.6 | 1,712.5 | 1,718.8 | -4.1 | -0.2% | 167,520 |
| 2014/06/26 | 1,704.2 | 1,737.5 | 1,704.2 | 1,722.9 | +29.1 | +1.7% | 195,120 |
| 2014/06/25 | 1,685.4 | 1,700 | 1,681.3 | 1,693.8 | +6.3 | +0.4% | 76,320 |
2601～
2650
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 | 298,300円 | +12.7% | +1.8% | 1.21% | 16.64倍 | 2.50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 | 541,000円 | - | - | - | - | 2.37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 | 88,200円 | +7.6% | +3.1% | 1.81% | 13.60倍 | 3.08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 | 315,000円 | +4.2% | +62.7% | 3.49% | 12.20倍 | 1.23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 | 292,300円 | +5.0% | +3.6% | 6.33% | 18.96倍 | 4.72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
