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 |
|---|---|---|---|---|---|---|---|
| 2013/11/11 | 1,604.2 | 1,620.8 | 1,593.8 | 1,620.8 | +27 | +1.7% | 148,800 |
| 2013/11/08 | 1,564.6 | 1,604.2 | 1,564.6 | 1,593.8 | -6.2 | -0.4% | 136,560 |
| 2013/11/07 | 1,568.8 | 1,600 | 1,556.3 | 1,600 | +33.3 | +2.1% | 177,840 |
| 2013/11/06 | 1,566.7 | 1,572.9 | 1,554.2 | 1,566.7 | ±0 | ±0% | 42,240 |
| 2013/11/05 | 1,533.3 | 1,575 | 1,533.3 | 1,566.7 | +33.4 | +2.2% | 125,280 |
| 2013/11/01 | 1,564.6 | 1,564.6 | 1,516.7 | 1,533.3 | -37.5 | -2.4% | 117,600 |
| 2013/10/31 | 1,562.5 | 1,583.3 | 1,554.2 | 1,570.8 | +8.3 | +0.5% | 96,000 |
| 2013/10/30 | 1,568.8 | 1,570.8 | 1,554.2 | 1,562.5 | +2.1 | +0.1% | 85,440 |
| 2013/10/29 | 1,550 | 1,570.8 | 1,543.8 | 1,560.4 | +12.5 | +0.8% | 107,040 |
| 2013/10/28 | 1,539.6 | 1,554.2 | 1,512.5 | 1,547.9 | +10.4 | +0.7% | 192,960 |
| 2013/10/25 | 1,541.7 | 1,556.3 | 1,529.2 | 1,537.5 | +8.3 | +0.5% | 136,560 |
| 2013/10/24 | 1,547.9 | 1,552.1 | 1,522.9 | 1,529.2 | -22.9 | -1.5% | 173,280 |
| 2013/10/23 | 1,591.7 | 1,600 | 1,552.1 | 1,552.1 | -39.6 | -2.5% | 190,800 |
| 2013/10/22 | 1,583.3 | 1,593.8 | 1,577.1 | 1,591.7 | +14.6 | +0.9% | 76,560 |
| 2013/10/21 | 1,577.1 | 1,579.2 | 1,562.5 | 1,577.1 | +18.8 | +1.2% | 84,480 |
| 2013/10/18 | 1,566.7 | 1,568.8 | 1,554.2 | 1,558.3 | -2.1 | -0.1% | 81,600 |
| 2013/10/17 | 1,572.9 | 1,577.1 | 1,554.2 | 1,560.4 | +8.3 | +0.5% | 96,720 |
| 2013/10/16 | 1,525 | 1,554.2 | 1,525 | 1,552.1 | +10.4 | +0.7% | 97,200 |
| 2013/10/15 | 1,566.7 | 1,572.9 | 1,535.4 | 1,541.7 | -14.6 | -0.9% | 236,160 |
| 2013/10/11 | 1,550 | 1,570.8 | 1,539.6 | 1,556.3 | +35.5 | +2.3% | 196,080 |
| 2013/10/10 | 1,516.7 | 1,543.8 | 1,506.3 | 1,520.8 | +22.9 | +1.5% | 255,840 |
| 2013/10/09 | 1,504.2 | 1,516.7 | 1,493.8 | 1,497.9 | ±0 | ±0% | 313,920 |
| 2013/10/08 | 1,552.1 | 1,562.5 | 1,497.9 | 1,497.9 | -72.9 | -4.6% | 344,640 |
| 2013/10/07 | 1,608.3 | 1,608.3 | 1,568.8 | 1,570.8 | -45.9 | -2.8% | 112,320 |
| 2013/10/04 | 1,627.1 | 1,631.3 | 1,608.3 | 1,616.7 | -29.1 | -1.8% | 93,840 |
| 2013/10/03 | 1,627.1 | 1,666.7 | 1,627.1 | 1,645.8 | +2 | +0.1% | 102,240 |
| 2013/10/02 | 1,666.7 | 1,670.8 | 1,641.7 | 1,643.8 | -22.9 | -1.4% | 118,080 |
| 2013/10/01 | 1,666.7 | 1,685.4 | 1,658.3 | 1,666.7 | -10.4 | -0.6% | 59,520 |
| 2013/09/30 | 1,660.4 | 1,693.8 | 1,641.7 | 1,677.1 | +6.3 | +0.4% | 113,520 |
| 2013/09/27 | 1,687.5 | 1,687.5 | 1,668.8 | 1,670.8 | -25 | -1.5% | 114,240 |
| 2013/09/26 | 1,662.5 | 1,700 | 1,652.1 | 1,695.8 | +39.5 | +2.4% | 287,040 |
| 2013/09/25 | 1,708.3 | 1,708.3 | 1,652.1 | 1,656.3 | -50 | -2.9% | 605,040 |
| 2013/09/24 | 1,695.8 | 1,714.6 | 1,687.5 | 1,706.3 | +10.5 | +0.6% | 143,520 |
| 2013/09/20 | 1,727.1 | 1,727.1 | 1,685.4 | 1,695.8 | -29.2 | -1.7% | 231,600 |
| 2013/09/19 | 1,733.3 | 1,741.7 | 1,712.5 | 1,725 | -2.1 | -0.1% | 128,400 |
| 2013/09/18 | 1,739.6 | 1,750 | 1,727.1 | 1,727.1 | -8.3 | -0.5% | 84,720 |
| 2013/09/17 | 1,735.4 | 1,745.8 | 1,718.8 | 1,735.4 | +27.1 | +1.6% | 104,400 |
| 2013/09/13 | 1,689.6 | 1,729.2 | 1,689.6 | 1,708.3 | +6.2 | +0.4% | 98,640 |
| 2013/09/12 | 1,702.1 | 1,727.1 | 1,683.3 | 1,702.1 | -14.6 | -0.9% | 88,800 |
| 2013/09/11 | 1,750 | 1,779.2 | 1,712.5 | 1,716.7 | -37.5 | -2.1% | 147,120 |
| 2013/09/10 | 1,662.5 | 1,762.5 | 1,662.5 | 1,754.2 | +95.9 | +5.8% | 269,520 |
| 2013/09/09 | 1,641.7 | 1,666.7 | 1,641.7 | 1,658.3 | +66.6 | +4.2% | 136,560 |
| 2013/09/06 | 1,616.7 | 1,616.7 | 1,581.3 | 1,591.7 | -18.7 | -1.2% | 77,520 |
| 2013/09/05 | 1,620.8 | 1,620.8 | 1,602.1 | 1,610.4 | -8.4 | -0.5% | 45,840 |
| 2013/09/04 | 1,606.3 | 1,625 | 1,595.8 | 1,618.8 | +18.8 | +1.2% | 63,840 |
| 2013/09/03 | 1,593.8 | 1,606.3 | 1,593.8 | 1,600 | +10.4 | +0.7% | 45,600 |
| 2013/09/02 | 1,591.7 | 1,614.6 | 1,587.5 | 1,589.6 | -2.1 | -0.1% | 85,680 |
| 2013/08/30 | 1,633.3 | 1,637.5 | 1,591.7 | 1,591.7 | -33.3 | -2% | 61,920 |
| 2013/08/29 | 1,625 | 1,629.2 | 1,612.5 | 1,625 | -4.2 | -0.3% | 91,200 |
| 2013/08/28 | 1,604.2 | 1,639.6 | 1,595.8 | 1,629.2 | -10.4 | -0.6% | 123,360 |
2801～
2850
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
