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 |
|---|---|---|---|---|---|---|---|
| 2014/06/24 | 1,683.3 | 1,687.5 | 1,656.3 | 1,687.5 | +4.2 | +0.2% | 56,640 |
| 2014/06/23 | 1,695.8 | 1,697.9 | 1,681.3 | 1,683.3 | -12.5 | -0.7% | 49,200 |
| 2014/06/20 | 1,683.3 | 1,695.8 | 1,670.8 | 1,695.8 | +10.4 | +0.6% | 119,520 |
| 2014/06/19 | 1,656.3 | 1,689.6 | 1,656.3 | 1,685.4 | +33.3 | +2% | 169,680 |
| 2014/06/18 | 1,641.7 | 1,658.3 | 1,641.7 | 1,652.1 | ±0 | ±0% | 103,440 |
| 2014/06/17 | 1,654.2 | 1,658.3 | 1,643.8 | 1,652.1 | -10.4 | -0.6% | 74,640 |
| 2014/06/16 | 1,666.7 | 1,666.7 | 1,652.1 | 1,662.5 | -2.1 | -0.1% | 62,400 |
| 2014/06/13 | 1,652.1 | 1,666.7 | 1,639.6 | 1,664.6 | +6.3 | +0.4% | 114,240 |
| 2014/06/12 | 1,641.7 | 1,664.6 | 1,633.3 | 1,658.3 | +10.4 | +0.6% | 130,560 |
| 2014/06/11 | 1,616.7 | 1,652.1 | 1,616.7 | 1,647.9 | +16.6 | +1% | 119,760 |
| 2014/06/10 | 1,652.1 | 1,652.1 | 1,622.9 | 1,631.3 | -18.7 | -1.1% | 74,160 |
| 2014/06/09 | 1,658.3 | 1,662.5 | 1,641.7 | 1,650 | -8.3 | -0.5% | 111,120 |
| 2014/06/06 | 1,654.2 | 1,662.5 | 1,643.8 | 1,658.3 | +6.2 | +0.4% | 116,880 |
| 2014/06/05 | 1,658.3 | 1,660.4 | 1,633.3 | 1,652.1 | +2.1 | +0.1% | 118,320 |
| 2014/06/04 | 1,633.3 | 1,656.3 | 1,633.3 | 1,650 | +16.7 | +1% | 166,080 |
| 2014/06/03 | 1,612.5 | 1,645.8 | 1,612.5 | 1,633.3 | +18.7 | +1.2% | 243,600 |
| 2014/06/02 | 1,579.2 | 1,616.7 | 1,579.2 | 1,614.6 | +43.8 | +2.8% | 246,960 |
| 2014/05/30 | 1,564.6 | 1,583.3 | 1,560.4 | 1,570.8 | +12.5 | +0.8% | 178,080 |
| 2014/05/29 | 1,545.8 | 1,562.5 | 1,537.5 | 1,558.3 | +16.6 | +1.1% | 136,320 |
| 2014/05/28 | 1,539.6 | 1,543.8 | 1,514.6 | 1,541.7 | +2.1 | +0.1% | 114,240 |
| 2014/05/27 | 1,520.8 | 1,543.8 | 1,520.8 | 1,539.6 | +16.7 | +1.1% | 128,400 |
| 2014/05/26 | 1,506.3 | 1,522.9 | 1,495.8 | 1,522.9 | +27.1 | +1.8% | 72,960 |
| 2014/05/23 | 1,491.7 | 1,506.3 | 1,491.7 | 1,495.8 | -2.1 | -0.1% | 56,160 |
| 2014/05/22 | 1,479.2 | 1,504.2 | 1,479.2 | 1,497.9 | +22.9 | +1.6% | 84,960 |
| 2014/05/21 | 1,472.9 | 1,489.6 | 1,470.8 | 1,475 | -2.1 | -0.1% | 35,040 |
| 2014/05/20 | 1,472.9 | 1,489.6 | 1,472.9 | 1,477.1 | +4.2 | +0.3% | 33,120 |
| 2014/05/19 | 1,489.6 | 1,506.3 | 1,468.8 | 1,472.9 | -27.1 | -1.8% | 102,960 |
| 2014/05/16 | 1,504.2 | 1,508.3 | 1,481.3 | 1,500 | ±0 | ±0% | 109,200 |
| 2014/05/15 | 1,487.5 | 1,504.2 | 1,472.9 | 1,500 | +10.4 | +0.7% | 82,320 |
| 2014/05/14 | 1,468.8 | 1,491.7 | 1,462.5 | 1,489.6 | +16.7 | +1.1% | 51,600 |
| 2014/05/13 | 1,468.8 | 1,477.1 | 1,458.3 | 1,472.9 | +20.8 | +1.4% | 65,760 |
| 2014/05/12 | 1,458.3 | 1,468.8 | 1,447.9 | 1,452.1 | -10.4 | -0.7% | 32,640 |
| 2014/05/09 | 1,439.6 | 1,472.9 | 1,439.6 | 1,462.5 | +18.7 | +1.3% | 65,520 |
| 2014/05/08 | 1,439.6 | 1,462.5 | 1,439.6 | 1,443.8 | ±0 | ±0% | 50,880 |
| 2014/05/07 | 1,458.3 | 1,466.7 | 1,441.7 | 1,443.8 | -29.1 | -2% | 79,200 |
| 2014/05/02 | 1,460.4 | 1,479.2 | 1,460.4 | 1,472.9 | -2.1 | -0.1% | 50,640 |
| 2014/05/01 | 1,460.4 | 1,479.2 | 1,458.3 | 1,475 | +22.9 | +1.6% | 55,920 |
| 2014/04/30 | 1,468.8 | 1,470.8 | 1,447.9 | 1,452.1 | -12.5 | -0.9% | 49,200 |
| 2014/04/28 | 1,460.4 | 1,470.8 | 1,441.7 | 1,464.6 | +6.3 | +0.4% | 63,120 |
| 2014/04/25 | 1,454.2 | 1,466.7 | 1,441.7 | 1,458.3 | +4.1 | +0.3% | 65,520 |
| 2014/04/24 | 1,429.2 | 1,456.3 | 1,427.1 | 1,454.2 | +22.9 | +1.6% | 72,720 |
| 2014/04/23 | 1,397.9 | 1,433.3 | 1,397.9 | 1,431.3 | +35.5 | +2.5% | 57,120 |
| 2014/04/22 | 1,414.6 | 1,420.8 | 1,395.8 | 1,395.8 | -23 | -1.6% | 27,360 |
| 2014/04/21 | 1,420.8 | 1,431.3 | 1,414.6 | 1,418.8 | -14.5 | -1% | 19,200 |
| 2014/04/18 | 1,425 | 1,435.4 | 1,408.3 | 1,433.3 | +8.3 | +0.6% | 52,560 |
| 2014/04/17 | 1,391.7 | 1,431.3 | 1,381.3 | 1,425 | +33.3 | +2.4% | 148,800 |
| 2014/04/16 | 1,352.1 | 1,393.8 | 1,350 | 1,391.7 | +56.3 | +4.2% | 128,160 |
| 2014/04/15 | 1,354.2 | 1,362.5 | 1,302.1 | 1,335.4 | -18.8 | -1.4% | 205,440 |
| 2014/04/14 | 1,366.7 | 1,381.3 | 1,354.2 | 1,354.2 | -14.6 | -1.1% | 109,200 |
| 2014/04/11 | 1,375 | 1,393.8 | 1,343.8 | 1,368.8 | -33.3 | -2.4% | 140,400 |
2651～
2700
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
