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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,142.9 | 1,143.3 | 1,098.8 | 1,109.6 | -38.7 | -3.4% | 132,720 |
| 2013/03/28 | 1,135.4 | 1,153.8 | 1,134.2 | 1,148.3 | +14.5 | +1.3% | 143,760 |
| 2013/03/27 | 1,100.4 | 1,133.8 | 1,100 | 1,133.8 | +16.3 | +1.5% | 318,000 |
| 2013/03/26 | 1,103.3 | 1,120.8 | 1,097.9 | 1,117.5 | +9.2 | +0.8% | 440,880 |
| 2013/03/25 | 1,119.2 | 1,122.9 | 1,107.1 | 1,108.3 | -10 | -0.9% | 181,200 |
| 2013/03/22 | 1,118.8 | 1,125 | 1,102.1 | 1,118.3 | +6.2 | +0.6% | 137,040 |
| 2013/03/21 | 1,092.5 | 1,115.8 | 1,089.6 | 1,112.1 | +18.3 | +1.7% | 176,400 |
| 2013/03/19 | 1,095.8 | 1,097.1 | 1,090.4 | 1,093.8 | +5.5 | +0.5% | 68,160 |
| 2013/03/18 | 1,090 | 1,096.3 | 1,086.3 | 1,088.3 | -1.3 | -0.1% | 92,640 |
| 2013/03/15 | 1,087.5 | 1,099.6 | 1,086.3 | 1,089.6 | +2.9 | +0.3% | 120,000 |
| 2013/03/14 | 1,092.9 | 1,096.3 | 1,078.3 | 1,086.7 | -4.6 | -0.4% | 123,600 |
| 2013/03/13 | 1,094.6 | 1,102.5 | 1,084.6 | 1,091.3 | +2.1 | +0.2% | 72,720 |
| 2013/03/12 | 1,109.6 | 1,110 | 1,083.8 | 1,089.2 | -18.7 | -1.7% | 141,120 |
| 2013/03/11 | 1,092.9 | 1,112.5 | 1,092.9 | 1,107.9 | +15.4 | +1.4% | 102,240 |
| 2013/03/08 | 1,095 | 1,097.9 | 1,083.3 | 1,092.5 | -1.3 | -0.1% | 135,840 |
| 2013/03/07 | 1,108.3 | 1,115.8 | 1,092.5 | 1,093.8 | -4.1 | -0.4% | 100,560 |
| 2013/03/06 | 1,072.5 | 1,098.3 | 1,072.5 | 1,097.9 | +38.3 | +3.6% | 142,560 |
| 2013/03/05 | 1,040.8 | 1,060 | 1,039.6 | 1,059.6 | +22.9 | +2.2% | 141,120 |
| 2013/03/04 | 1,036.7 | 1,041.3 | 1,030.4 | 1,036.7 | +9.2 | +0.9% | 109,200 |
| 2013/03/01 | 1,032.9 | 1,034.6 | 1,026.7 | 1,027.5 | +0.8 | +0.1% | 76,320 |
| 2013/02/28 | 1,019.6 | 1,031.3 | 1,017.5 | 1,026.7 | +13.8 | +1.4% | 63,840 |
| 2013/02/27 | 1,032.9 | 1,033.3 | 1,012.5 | 1,012.9 | -17.1 | -1.7% | 83,280 |
| 2013/02/26 | 1,014.6 | 1,030.4 | 1,010.8 | 1,030 | +3.3 | +0.3% | 86,400 |
| 2013/02/25 | 1,020.8 | 1,029.2 | 1,016.7 | 1,026.7 | +22.5 | +2.2% | 107,520 |
| 2013/02/22 | 1,016.7 | 1,017.1 | 997.1 | 1,004.2 | -8.3 | -0.8% | 72,000 |
| 2013/02/21 | 1,010.4 | 1,020 | 1,004.2 | 1,012.5 | +2.5 | +0.2% | 62,640 |
| 2013/02/20 | 998.8 | 1,010 | 997.1 | 1,010 | +12.9 | +1.3% | 69,600 |
| 2013/02/19 | 991.7 | 999.6 | 989.6 | 997.1 | +2.1 | +0.2% | 40,800 |
| 2013/02/18 | 966.7 | 995.8 | 966.7 | 995 | +37.5 | +3.9% | 76,320 |
| 2013/02/15 | 960.8 | 962.1 | 929.2 | 957.5 | -5.8 | -0.6% | 167,040 |
| 2013/02/14 | 980.4 | 992.5 | 958.3 | 963.3 | -30.5 | -3.1% | 133,920 |
| 2013/02/13 | 1,020.4 | 1,020.4 | 989.2 | 993.8 | -13.7 | -1.4% | 95,280 |
| 2013/02/12 | 995.8 | 1,020 | 995.8 | 1,007.5 | +21.2 | +2.1% | 161,040 |
| 2013/02/08 | 988.3 | 988.3 | 971.3 | 986.3 | -4.1 | -0.4% | 102,720 |
| 2013/02/07 | 988.3 | 991.7 | 985.8 | 990.4 | -0.4 | ±0% | 64,320 |
| 2013/02/06 | 990.4 | 994.2 | 985.8 | 990.8 | +21.2 | +2.2% | 90,960 |
| 2013/02/05 | 973.8 | 1,003.3 | 969.6 | 969.6 | -4.6 | -0.5% | 136,320 |
| 2013/02/04 | 955 | 979.2 | 955 | 974.2 | +27.9 | +2.9% | 91,440 |
| 2013/02/01 | 941.7 | 947.1 | 939.2 | 946.3 | +7.5 | +0.8% | 86,880 |
| 2013/01/31 | 944.6 | 944.6 | 931.7 | 938.8 | +12.1 | +1.3% | 66,240 |
| 2013/01/30 | 900.8 | 929.2 | 900.8 | 926.7 | +26.7 | +3% | 125,520 |
| 2013/01/29 | 898.3 | 904.6 | 897.9 | 900 | +2.9 | +0.3% | 37,920 |
| 2013/01/28 | 907.5 | 908.3 | 895.8 | 897.1 | -6.2 | -0.7% | 106,560 |
| 2013/01/25 | 893.3 | 903.8 | 892.1 | 903.3 | +15 | +1.7% | 73,440 |
| 2013/01/24 | 883.3 | 889.6 | 874.2 | 888.3 | +3.7 | +0.4% | 88,560 |
| 2013/01/23 | 879.2 | 885 | 872.9 | 884.6 | +5.4 | +0.6% | 83,040 |
| 2013/01/22 | 875.4 | 885.8 | 875 | 879.2 | +5.9 | +0.7% | 69,600 |
| 2013/01/21 | 862.5 | 883.3 | 857.1 | 873.3 | +8.3 | +1% | 114,000 |
| 2013/01/18 | 846.7 | 870 | 841.7 | 865 | +28.3 | +3.4% | 101,040 |
| 2013/01/17 | 829.2 | 841.3 | 827.1 | 836.7 | +10.4 | +1.3% | 45,600 |
2851～
2900
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
