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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 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 |
| 2013/01/16 | 843.3 | 845 | 821.3 | 826.3 | -17 | -2% | 90,480 |
| 2013/01/15 | 853.8 | 853.8 | 838.3 | 843.3 | -3.4 | -0.4% | 78,480 |
| 2013/01/11 | 829.2 | 850.8 | 828.3 | 846.7 | +17.9 | +2.2% | 108,480 |
| 2013/01/10 | 814.6 | 828.8 | 814.6 | 828.8 | +16.7 | +2.1% | 44,160 |
| 2013/01/09 | 810.4 | 817.5 | 808.8 | 812.1 | +1.3 | +0.2% | 46,320 |
| 2013/01/08 | 813.8 | 818.8 | 804.2 | 810.8 | +2 | +0.2% | 51,840 |
| 2013/01/07 | 811.3 | 813.3 | 807.5 | 808.8 | +3.4 | +0.4% | 72,240 |
| 2013/01/04 | 787.9 | 810.4 | 787.9 | 805.4 | +28.7 | +3.7% | 84,000 |
| 2012/12/28 | 782.1 | 783.3 | 775 | 776.7 | -5.4 | -0.7% | 45,360 |
| 2012/12/27 | 787.5 | 788.8 | 779.6 | 782.1 | +0.8 | +0.1% | 58,080 |
| 2012/12/26 | 756.7 | 785.4 | 756.7 | 781.3 | +23.8 | +3.1% | 112,800 |
| 2012/12/25 | 747.5 | 762.5 | 747.1 | 757.5 | +12.5 | +1.7% | 120,720 |
| 2012/12/21 | 747.9 | 749.6 | 745 | 745 | -2.5 | -0.3% | 26,400 |
| 2012/12/20 | 749.2 | 749.6 | 745 | 747.5 | -1.7 | -0.2% | 37,920 |
3051～
3100
件表示中 / 6480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 | 334,900円 | +19.7% | +16.7% | 1.37% | 14.73倍 | 2.67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 |
| ＤｅＮＡ | 223,600円 | -8.5% | -21.4% | 1.79% | 16.62倍 | 1.03倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| リログループ | 175,300円 | +5.0% | -41.0% | 2.80% | 12.55倍 | 3.86倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| メイテックＧＨＤ | 327,900円 | +3.2% | +3.6% | 5.34% | 18.89倍 | 5.19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 |
| 日本Ｍ＆Ａ | 75,700円 | +5.0% | +0.5% | 3.83% | 21.85倍 | 5.09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 |
市場注目の銘柄
チャート関連のコラム
