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 |
|---|---|---|---|---|---|---|---|
| 2014/01/28 | 1,529.2 | 1,533.3 | 1,514.6 | 1,514.6 | +6.3 | +0.4% | 93,840 |
| 2014/01/27 | 1,510.4 | 1,525 | 1,502.1 | 1,508.3 | -31.3 | -2% | 159,600 |
| 2014/01/24 | 1,545.8 | 1,552.1 | 1,533.3 | 1,539.6 | -12.5 | -0.8% | 112,800 |
| 2014/01/23 | 1,568.8 | 1,575 | 1,552.1 | 1,552.1 | -16.7 | -1.1% | 102,000 |
| 2014/01/22 | 1,577.1 | 1,577.1 | 1,564.6 | 1,568.8 | -6.2 | -0.4% | 87,840 |
| 2014/01/21 | 1,572.9 | 1,579.2 | 1,564.6 | 1,575 | +4.2 | +0.3% | 85,440 |
| 2014/01/20 | 1,570.8 | 1,575 | 1,564.6 | 1,570.8 | +4.1 | +0.3% | 66,480 |
| 2014/01/17 | 1,550 | 1,570.8 | 1,550 | 1,566.7 | +16.7 | +1.1% | 90,000 |
| 2014/01/16 | 1,560.4 | 1,570.8 | 1,547.9 | 1,550 | -10.4 | -0.7% | 103,440 |
| 2014/01/15 | 1,564.6 | 1,566.7 | 1,550 | 1,560.4 | +18.7 | +1.2% | 64,560 |
| 2014/01/14 | 1,552.1 | 1,556.3 | 1,529.2 | 1,541.7 | -47.9 | -3% | 222,720 |
| 2014/01/10 | 1,589.6 | 1,589.6 | 1,572.9 | 1,589.6 | +10.4 | +0.7% | 107,520 |
| 2014/01/09 | 1,597.9 | 1,597.9 | 1,570.8 | 1,579.2 | -14.6 | -0.9% | 96,000 |
| 2014/01/08 | 1,587.5 | 1,593.8 | 1,575 | 1,593.8 | +12.5 | +0.8% | 71,520 |
| 2014/01/07 | 1,585.4 | 1,593.8 | 1,575 | 1,581.3 | -12.5 | -0.8% | 126,720 |
| 2014/01/06 | 1,575 | 1,600 | 1,575 | 1,593.8 | +18.8 | +1.2% | 168,960 |
| 2013/12/30 | 1,575 | 1,583.3 | 1,570.8 | 1,575 | +12.5 | +0.8% | 113,760 |
| 2013/12/27 | 1,539.6 | 1,564.6 | 1,525 | 1,562.5 | +37.5 | +2.5% | 134,400 |
| 2013/12/26 | 1,516.7 | 1,543.8 | 1,514.6 | 1,525 | +31.2 | +2.1% | 216,000 |
| 2013/12/25 | 1,522.9 | 1,533.3 | 1,483.3 | 1,493.8 | -31.2 | -2% | 341,760 |
| 2013/12/24 | 1,550 | 1,554.2 | 1,520.8 | 1,525 | -31.3 | -2% | 191,520 |
| 2013/12/20 | 1,543.8 | 1,562.5 | 1,543.8 | 1,556.3 | -4.1 | -0.3% | 146,880 |
| 2013/12/19 | 1,568.8 | 1,575 | 1,552.1 | 1,560.4 | -4.2 | -0.3% | 192,480 |
| 2013/12/18 | 1,562.5 | 1,564.6 | 1,545.8 | 1,564.6 | +8.3 | +0.5% | 165,360 |
| 2013/12/17 | 1,514.6 | 1,556.3 | 1,512.5 | 1,556.3 | +39.6 | +2.6% | 153,840 |
| 2013/12/16 | 1,537.5 | 1,541.7 | 1,514.6 | 1,516.7 | -14.6 | -1% | 145,680 |
| 2013/12/13 | 1,525 | 1,535.4 | 1,508.3 | 1,531.3 | ±0 | ±0% | 204,000 |
| 2013/12/12 | 1,547.9 | 1,547.9 | 1,525 | 1,531.3 | -22.9 | -1.5% | 165,360 |
| 2013/12/11 | 1,581.3 | 1,581.3 | 1,550 | 1,554.2 | -18.7 | -1.2% | 126,480 |
| 2013/12/10 | 1,583.3 | 1,583.3 | 1,566.7 | 1,572.9 | -10.4 | -0.7% | 75,360 |
| 2013/12/09 | 1,552.1 | 1,587.5 | 1,550 | 1,583.3 | +37.5 | +2.4% | 135,360 |
| 2013/12/06 | 1,541.7 | 1,554.2 | 1,533.3 | 1,545.8 | +2 | +0.1% | 120,960 |
| 2013/12/05 | 1,560.4 | 1,581.3 | 1,541.7 | 1,543.8 | -22.9 | -1.5% | 220,800 |
| 2013/12/04 | 1,585.4 | 1,593.8 | 1,566.7 | 1,566.7 | -41.6 | -2.6% | 214,080 |
| 2013/12/03 | 1,622.9 | 1,622.9 | 1,587.5 | 1,608.3 | -37.5 | -2.3% | 258,240 |
| 2013/12/02 | 1,645.8 | 1,652.1 | 1,637.5 | 1,645.8 | +4.1 | +0.2% | 66,480 |
| 2013/11/29 | 1,643.8 | 1,643.8 | 1,633.3 | 1,641.7 | +2.1 | +0.1% | 68,880 |
| 2013/11/28 | 1,654.2 | 1,654.2 | 1,635.4 | 1,639.6 | -18.7 | -1.1% | 105,360 |
| 2013/11/27 | 1,656.3 | 1,666.7 | 1,652.1 | 1,658.3 | +4.1 | +0.2% | 100,800 |
| 2013/11/26 | 1,631.3 | 1,658.3 | 1,631.3 | 1,654.2 | +22.9 | +1.4% | 141,120 |
| 2013/11/25 | 1,658.3 | 1,662.5 | 1,627.1 | 1,631.3 | -27 | -1.6% | 161,520 |
| 2013/11/22 | 1,677.1 | 1,677.1 | 1,654.2 | 1,658.3 | -18.8 | -1.1% | 88,080 |
| 2013/11/21 | 1,652.1 | 1,683.3 | 1,652.1 | 1,677.1 | +12.5 | +0.8% | 102,000 |
| 2013/11/20 | 1,662.5 | 1,666.7 | 1,654.2 | 1,664.6 | +10.4 | +0.6% | 54,000 |
| 2013/11/19 | 1,652.1 | 1,664.6 | 1,645.8 | 1,654.2 | -8.3 | -0.5% | 139,920 |
| 2013/11/18 | 1,679.2 | 1,679.2 | 1,645.8 | 1,662.5 | -16.7 | -1% | 122,880 |
| 2013/11/15 | 1,641.7 | 1,685.4 | 1,637.5 | 1,679.2 | +39.6 | +2.4% | 249,120 |
| 2013/11/14 | 1,645.8 | 1,650 | 1,625 | 1,639.6 | ±0 | ±0% | 73,680 |
| 2013/11/13 | 1,625 | 1,645.8 | 1,622.9 | 1,639.6 | +16.7 | +1% | 122,880 |
| 2013/11/12 | 1,604.2 | 1,622.9 | 1,593.8 | 1,622.9 | +2.1 | +0.1% | 107,760 |
2751～
2800
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
