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 |
|---|---|---|---|---|---|---|---|
| 2014/04/10 | 1,420.8 | 1,427.1 | 1,400 | 1,402.1 | +2.1 | +0.2% | 75,360 |
| 2014/04/09 | 1,427.1 | 1,431.3 | 1,400 | 1,400 | -37.5 | -2.6% | 107,040 |
| 2014/04/08 | 1,439.6 | 1,454.2 | 1,422.9 | 1,437.5 | -2.1 | -0.1% | 126,240 |
| 2014/04/07 | 1,460.4 | 1,472.9 | 1,435.4 | 1,439.6 | -50 | -3.4% | 127,680 |
| 2014/04/04 | 1,479.2 | 1,495.8 | 1,475 | 1,489.6 | +14.6 | +1% | 83,520 |
| 2014/04/03 | 1,475 | 1,487.5 | 1,470.8 | 1,475 | +10.4 | +0.7% | 101,280 |
| 2014/04/02 | 1,454.2 | 1,470.8 | 1,443.8 | 1,464.6 | +16.7 | +1.2% | 131,520 |
| 2014/04/01 | 1,441.7 | 1,447.9 | 1,435.4 | 1,447.9 | -2.1 | -0.1% | 93,360 |
| 2014/03/31 | 1,458.3 | 1,458.3 | 1,431.3 | 1,450 | -8.3 | -0.6% | 100,080 |
| 2014/03/28 | 1,452.1 | 1,458.3 | 1,441.7 | 1,458.3 | +6.2 | +0.4% | 84,480 |
| 2014/03/27 | 1,443.8 | 1,458.3 | 1,422.9 | 1,452.1 | -29.2 | -2% | 173,280 |
| 2014/03/26 | 1,493.8 | 1,493.8 | 1,470.8 | 1,481.3 | -4.1 | -0.3% | 377,280 |
| 2014/03/25 | 1,495.8 | 1,502.1 | 1,477.1 | 1,485.4 | ±0 | ±0% | 149,760 |
| 2014/03/24 | 1,493.8 | 1,512.5 | 1,479.2 | 1,485.4 | -8.4 | -0.6% | 158,160 |
| 2014/03/20 | 1,491.7 | 1,516.7 | 1,491.7 | 1,493.8 | +2.1 | +0.1% | 115,440 |
| 2014/03/19 | 1,514.6 | 1,514.6 | 1,475 | 1,491.7 | -22.9 | -1.5% | 95,760 |
| 2014/03/18 | 1,500 | 1,525 | 1,493.8 | 1,514.6 | +39.6 | +2.7% | 62,160 |
| 2014/03/17 | 1,491.7 | 1,500 | 1,468.8 | 1,475 | -14.6 | -1% | 81,120 |
| 2014/03/14 | 1,525 | 1,531.3 | 1,485.4 | 1,489.6 | -41.7 | -2.7% | 210,000 |
| 2014/03/13 | 1,545.8 | 1,552.1 | 1,529.2 | 1,531.3 | -18.7 | -1.2% | 72,480 |
| 2014/03/12 | 1,545.8 | 1,564.6 | 1,529.2 | 1,550 | -2.1 | -0.1% | 159,120 |
| 2014/03/11 | 1,541.7 | 1,554.2 | 1,537.5 | 1,552.1 | +14.6 | +0.9% | 99,120 |
| 2014/03/10 | 1,522.9 | 1,537.5 | 1,516.7 | 1,537.5 | +14.6 | +1% | 66,720 |
| 2014/03/07 | 1,520.8 | 1,531.3 | 1,514.6 | 1,522.9 | +12.5 | +0.8% | 56,880 |
| 2014/03/06 | 1,508.3 | 1,512.5 | 1,495.8 | 1,510.4 | +4.1 | +0.3% | 68,880 |
| 2014/03/05 | 1,531.3 | 1,533.3 | 1,506.3 | 1,506.3 | -6.2 | -0.4% | 96,720 |
| 2014/03/04 | 1,485.4 | 1,516.7 | 1,479.2 | 1,512.5 | +18.7 | +1.3% | 55,440 |
| 2014/03/03 | 1,491.7 | 1,497.9 | 1,468.8 | 1,493.8 | -16.6 | -1.1% | 88,080 |
| 2014/02/28 | 1,527.1 | 1,533.3 | 1,502.1 | 1,510.4 | -14.6 | -1% | 80,400 |
| 2014/02/27 | 1,547.9 | 1,547.9 | 1,525 | 1,525 | -12.5 | -0.8% | 58,080 |
| 2014/02/26 | 1,570.8 | 1,570.8 | 1,535.4 | 1,537.5 | -27.1 | -1.7% | 126,480 |
| 2014/02/25 | 1,564.6 | 1,572.9 | 1,556.3 | 1,564.6 | +8.3 | +0.5% | 67,440 |
| 2014/02/24 | 1,570.8 | 1,583.3 | 1,545.8 | 1,556.3 | -8.3 | -0.5% | 64,320 |
| 2014/02/21 | 1,545.8 | 1,566.7 | 1,541.7 | 1,564.6 | +33.3 | +2.2% | 72,000 |
| 2014/02/20 | 1,558.3 | 1,560.4 | 1,531.3 | 1,531.3 | -29.1 | -1.9% | 67,920 |
| 2014/02/19 | 1,562.5 | 1,570.8 | 1,556.3 | 1,560.4 | -14.6 | -0.9% | 32,640 |
| 2014/02/18 | 1,570.8 | 1,579.2 | 1,552.1 | 1,575 | +4.2 | +0.3% | 110,160 |
| 2014/02/17 | 1,554.2 | 1,572.9 | 1,541.7 | 1,570.8 | +20.8 | +1.3% | 88,080 |
| 2014/02/14 | 1,564.6 | 1,577.1 | 1,537.5 | 1,550 | -22.9 | -1.5% | 118,320 |
| 2014/02/13 | 1,577.1 | 1,587.5 | 1,572.9 | 1,572.9 | -16.7 | -1.1% | 154,320 |
| 2014/02/12 | 1,575 | 1,591.7 | 1,570.8 | 1,589.6 | +12.5 | +0.8% | 160,320 |
| 2014/02/10 | 1,581.3 | 1,581.3 | 1,541.7 | 1,577.1 | +75 | +5% | 206,880 |
| 2014/02/07 | 1,504.2 | 1,525 | 1,495.8 | 1,502.1 | +27.1 | +1.8% | 181,440 |
| 2014/02/06 | 1,425 | 1,487.5 | 1,425 | 1,475 | +58.3 | +4.1% | 147,360 |
| 2014/02/05 | 1,437.5 | 1,443.8 | 1,404.2 | 1,416.7 | -8.3 | -0.6% | 174,960 |
| 2014/02/04 | 1,439.6 | 1,460.4 | 1,406.3 | 1,425 | -66.7 | -4.5% | 277,680 |
| 2014/02/03 | 1,508.3 | 1,512.5 | 1,491.7 | 1,491.7 | -33.3 | -2.2% | 123,840 |
| 2014/01/31 | 1,541.7 | 1,547.9 | 1,506.3 | 1,525 | -2.1 | -0.1% | 120,480 |
| 2014/01/30 | 1,543.8 | 1,543.8 | 1,516.7 | 1,527.1 | -33.3 | -2.1% | 121,920 |
| 2014/01/29 | 1,527.1 | 1,564.6 | 1,522.9 | 1,560.4 | +45.8 | +3% | 132,480 |
2701～
2750
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
