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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,360.4 | 1,366.7 | 1,314.6 | 1,360.4 | -10.4 | -0.8% | 70,560 |
| 2013/06/11 | 1,368.8 | 1,395.8 | 1,350 | 1,370.8 | +10.4 | +0.8% | 179,280 |
| 2013/06/10 | 1,312.5 | 1,362.5 | 1,312.5 | 1,360.4 | +100 | +7.9% | 200,160 |
| 2013/06/07 | 1,270.8 | 1,285.4 | 1,211.3 | 1,260.4 | -29.2 | -2.3% | 219,120 |
| 2013/06/06 | 1,331.3 | 1,333.3 | 1,279.2 | 1,289.6 | -68.7 | -5.1% | 198,960 |
| 2013/06/05 | 1,327.1 | 1,416.7 | 1,320.8 | 1,358.3 | +45.8 | +3.5% | 274,320 |
| 2013/06/04 | 1,283.3 | 1,318.8 | 1,256.3 | 1,312.5 | +6.2 | +0.5% | 161,760 |
| 2013/06/03 | 1,329.2 | 1,356.3 | 1,304.2 | 1,306.3 | -47.9 | -3.5% | 108,480 |
| 2013/05/31 | 1,370.8 | 1,387.5 | 1,320.8 | 1,354.2 | +20.9 | +1.6% | 163,680 |
| 2013/05/30 | 1,356.3 | 1,383.3 | 1,325 | 1,333.3 | -52.1 | -3.8% | 169,200 |
| 2013/05/29 | 1,331.3 | 1,404.2 | 1,312.5 | 1,385.4 | +81.2 | +6.2% | 196,560 |
| 2013/05/28 | 1,295.8 | 1,333.3 | 1,295.8 | 1,304.2 | -14.6 | -1.1% | 126,000 |
| 2013/05/27 | 1,339.6 | 1,354.2 | 1,310.4 | 1,318.8 | -66.6 | -4.8% | 204,000 |
| 2013/05/24 | 1,337.5 | 1,391.7 | 1,325 | 1,385.4 | +43.7 | +3.3% | 348,720 |
| 2013/05/23 | 1,412.5 | 1,414.6 | 1,339.6 | 1,341.7 | -68.7 | -4.9% | 271,440 |
| 2013/05/22 | 1,404.2 | 1,416.7 | 1,354.2 | 1,410.4 | +6.2 | +0.4% | 224,160 |
| 2013/05/21 | 1,447.9 | 1,447.9 | 1,395.8 | 1,404.2 | -16.6 | -1.2% | 112,800 |
| 2013/05/20 | 1,433.3 | 1,443.8 | 1,408.3 | 1,420.8 | ±0 | ±0% | 137,280 |
| 2013/05/17 | 1,406.3 | 1,431.3 | 1,372.9 | 1,420.8 | +14.5 | +1% | 265,680 |
| 2013/05/16 | 1,377.1 | 1,433.3 | 1,358.3 | 1,406.3 | +68.8 | +5.1% | 448,080 |
| 2013/05/15 | 1,410.4 | 1,422.9 | 1,333.3 | 1,337.5 | -43.8 | -3.2% | 250,080 |
| 2013/05/14 | 1,368.8 | 1,389.6 | 1,366.7 | 1,381.3 | +23 | +1.7% | 155,040 |
| 2013/05/13 | 1,343.8 | 1,362.5 | 1,320.8 | 1,358.3 | +20.8 | +1.6% | 189,840 |
| 2013/05/10 | 1,295.8 | 1,354.2 | 1,287.5 | 1,337.5 | +58.3 | +4.6% | 205,920 |
| 2013/05/09 | 1,314.6 | 1,314.6 | 1,279.2 | 1,279.2 | -33.3 | -2.5% | 113,280 |
| 2013/05/08 | 1,262.5 | 1,325 | 1,262.5 | 1,312.5 | +60.4 | +4.8% | 309,120 |
| 2013/05/07 | 1,249.2 | 1,260.4 | 1,246.3 | 1,252.1 | +13.8 | +1.1% | 116,400 |
| 2013/05/02 | 1,220.8 | 1,240.4 | 1,220 | 1,238.3 | +14.1 | +1.2% | 69,840 |
| 2013/05/01 | 1,232.1 | 1,240.4 | 1,216.7 | 1,224.2 | -2.1 | -0.2% | 73,200 |
| 2013/04/30 | 1,208.3 | 1,239.6 | 1,208.3 | 1,226.3 | +10 | +0.8% | 87,120 |
| 2013/04/26 | 1,268.8 | 1,268.8 | 1,216.3 | 1,216.3 | -48.3 | -3.8% | 202,080 |
| 2013/04/25 | 1,208.8 | 1,268.8 | 1,208.8 | 1,264.6 | +56.3 | +4.7% | 229,920 |
| 2013/04/24 | 1,187.5 | 1,208.3 | 1,187.5 | 1,208.3 | +27.9 | +2.4% | 148,320 |
| 2013/04/23 | 1,174.2 | 1,184.2 | 1,170.8 | 1,180.4 | +10.8 | +0.9% | 75,120 |
| 2013/04/22 | 1,164.6 | 1,177.1 | 1,162.5 | 1,169.6 | +8.3 | +0.7% | 155,280 |
| 2013/04/19 | 1,152.1 | 1,162.1 | 1,136.3 | 1,161.3 | +10 | +0.9% | 71,760 |
| 2013/04/18 | 1,139.6 | 1,162.5 | 1,127.9 | 1,151.3 | +11.7 | +1% | 152,400 |
| 2013/04/17 | 1,115.4 | 1,143.8 | 1,115 | 1,139.6 | +24.6 | +2.2% | 139,200 |
| 2013/04/16 | 1,100.8 | 1,120.4 | 1,096.3 | 1,115 | -4.6 | -0.4% | 91,920 |
| 2013/04/15 | 1,114.6 | 1,127.9 | 1,114.2 | 1,119.6 | -1.7 | -0.2% | 87,360 |
| 2013/04/12 | 1,117.1 | 1,126.7 | 1,111.7 | 1,121.3 | -5.4 | -0.5% | 107,760 |
| 2013/04/11 | 1,125.4 | 1,131.3 | 1,112.1 | 1,126.7 | +1.3 | +0.1% | 88,560 |
| 2013/04/10 | 1,125.4 | 1,131.3 | 1,113.8 | 1,125.4 | -1.3 | -0.1% | 100,320 |
| 2013/04/09 | 1,140.8 | 1,140.8 | 1,116.7 | 1,126.7 | -14.1 | -1.2% | 98,640 |
| 2013/04/08 | 1,133.3 | 1,143.8 | 1,108.8 | 1,140.8 | +27 | +2.4% | 158,400 |
| 2013/04/05 | 1,142.9 | 1,150.4 | 1,107.1 | 1,113.8 | +22.5 | +2.1% | 251,280 |
| 2013/04/04 | 1,048.8 | 1,092.9 | 1,022.1 | 1,091.3 | +43 | +4.1% | 149,520 |
| 2013/04/03 | 1,041.3 | 1,060.8 | 1,037.1 | 1,048.3 | +15.4 | +1.5% | 131,520 |
| 2013/04/02 | 983.3 | 1,040 | 970.8 | 1,032.9 | +10.4 | +1% | 247,920 |
| 2013/04/01 | 1,101.3 | 1,101.3 | 1,021.7 | 1,022.5 | -87.1 | -7.8% | 232,800 |
2801～
2850
件表示中 / 6294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 | 268,700円 | +10.7% | -10.0% | 1.19% | 16.78倍 | 2.25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 | 439,000円 | +4.7% | +3.3% | 1.98% | 20.24倍 | 1.98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。中国、ＡＳＥＡＮ進出 |
| 日本Ｍ＆Ａ | 62,800円 | +10.8% | +2.9% | 4.62% | 18.11倍 | 4.52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 |
| ＧＥＮＤＡ | 272,500円 | +97.5% | +26.5% | 0.00% | 48.58倍 | 6.29倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| ＭＩＸＩ | 280,200円 | +0.1% | +11.7% | 3.93% | 15.99倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
