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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 527.1 | 533.3 | 527.1 | 532.5 | +6.7 | +1.3% | 36,240 |
| 2011/07/21 | 526.3 | 529.6 | 522.9 | 525.8 | -5.9 | -1.1% | 53,040 |
| 2011/07/20 | 525.8 | 533.8 | 525.8 | 531.7 | +3.4 | +0.6% | 75,840 |
| 2011/07/19 | 522.9 | 530 | 522.9 | 528.3 | -0.5 | -0.1% | 82,320 |
| 2011/07/15 | 535.8 | 539.6 | 526.3 | 528.8 | -9.1 | -1.7% | 79,200 |
| 2011/07/14 | 539.6 | 540.4 | 535 | 537.9 | -0.9 | -0.2% | 48,720 |
| 2011/07/13 | 534.6 | 539.2 | 533.8 | 538.8 | +4.2 | +0.8% | 44,880 |
| 2011/07/12 | 534.2 | 537.5 | 534.2 | 534.6 | +0.4 | +0.1% | 112,800 |
| 2011/07/11 | 535.4 | 540.4 | 533.8 | 534.2 | +0.4 | +0.1% | 74,640 |
| 2011/07/08 | 530 | 536.7 | 528.8 | 533.8 | +7.5 | +1.4% | 70,560 |
| 2011/07/07 | 522.9 | 528.3 | 522.9 | 526.3 | +3.4 | +0.7% | 59,040 |
| 2011/07/06 | 517.1 | 522.9 | 516.3 | 522.9 | +5.8 | +1.1% | 59,040 |
| 2011/07/05 | 514.6 | 519.6 | 513.8 | 517.1 | +3.8 | +0.7% | 69,360 |
| 2011/07/04 | 508.3 | 513.3 | 506.7 | 513.3 | +12.5 | +2.5% | 64,080 |
| 2011/07/01 | 494.2 | 501.3 | 492.5 | 500.8 | +9.5 | +1.9% | 71,760 |
| 2011/06/30 | 491.3 | 492.1 | 488.3 | 491.3 | +2.1 | +0.4% | 91,680 |
| 2011/06/29 | 489.2 | 490.8 | 483.3 | 489.2 | ±0 | ±0% | 103,920 |
| 2011/06/28 | 487.5 | 490.4 | 487.1 | 489.2 | +3.8 | +0.8% | 52,560 |
| 2011/06/27 | 494.2 | 494.6 | 481.3 | 485.4 | -8.8 | -1.8% | 84,240 |
| 2011/06/24 | 482.5 | 494.2 | 482.5 | 494.2 | +10.9 | +2.3% | 51,120 |
| 2011/06/23 | 475 | 487.5 | 475 | 483.3 | +5 | +1% | 46,320 |
| 2011/06/22 | 468.3 | 479.2 | 467.1 | 478.3 | +12.5 | +2.7% | 54,480 |
| 2011/06/21 | 470.4 | 472.5 | 462.9 | 465.8 | -3.4 | -0.7% | 69,360 |
| 2011/06/20 | 477.1 | 477.1 | 468.8 | 469.2 | -1.6 | -0.3% | 53,280 |
| 2011/06/17 | 472.1 | 473.8 | 469.2 | 470.8 | -1.3 | -0.3% | 85,440 |
| 2011/06/16 | 475.4 | 477.5 | 471.3 | 472.1 | -3.7 | -0.8% | 33,360 |
| 2011/06/15 | 480.4 | 481.3 | 475.8 | 475.8 | -0.5 | -0.1% | 49,440 |
| 2011/06/14 | 470.8 | 476.3 | 469.2 | 476.3 | +7.1 | +1.5% | 65,760 |
| 2011/06/13 | 467.9 | 471.7 | 466.7 | 469.2 | +1.3 | +0.3% | 90,480 |
| 2011/06/10 | 470.8 | 470.8 | 465.8 | 467.9 | +4.6 | +1% | 101,520 |
| 2011/06/09 | 465.4 | 467.5 | 461.7 | 463.3 | -1.3 | -0.3% | 68,880 |
| 2011/06/08 | 455.8 | 466.3 | 455.8 | 464.6 | +14.2 | +3.2% | 132,720 |
| 2011/06/07 | 447.5 | 452.5 | 447.5 | 450.4 | +3.7 | +0.8% | 56,160 |
| 2011/06/06 | 450 | 454.2 | 445.4 | 446.7 | -4.6 | -1% | 88,800 |
| 2011/06/03 | 448.3 | 454.2 | 446.3 | 451.3 | +3.4 | +0.8% | 100,560 |
| 2011/06/02 | 451.3 | 451.3 | 446.7 | 447.9 | -5.4 | -1.2% | 58,560 |
| 2011/06/01 | 451.3 | 453.8 | 450.8 | 453.3 | +2.9 | +0.6% | 20,400 |
| 2011/05/31 | 444.6 | 452.9 | 444.6 | 450.4 | +5.8 | +1.3% | 50,640 |
| 2011/05/30 | 449.6 | 451.3 | 444.2 | 444.6 | -3.3 | -0.7% | 84,720 |
| 2011/05/27 | 447.9 | 452.9 | 447.9 | 447.9 | +1.6 | +0.4% | 54,240 |
| 2011/05/26 | 445.4 | 451.7 | 445.4 | 446.3 | -0.8 | -0.2% | 104,400 |
| 2011/05/25 | 448.8 | 449.6 | 445 | 447.1 | -1.7 | -0.4% | 45,840 |
| 2011/05/24 | 441.7 | 451.7 | 441.3 | 448.8 | +6.7 | +1.5% | 59,520 |
| 2011/05/23 | 447.9 | 447.9 | 440 | 442.1 | -1.7 | -0.4% | 61,440 |
| 2011/05/20 | 446.3 | 447.5 | 442.9 | 443.8 | -2 | -0.4% | 64,560 |
| 2011/05/19 | 451.3 | 451.3 | 442.9 | 445.8 | -3 | -0.7% | 96,480 |
| 2011/05/18 | 452.1 | 452.9 | 446.3 | 448.8 | +4.6 | +1% | 52,320 |
| 2011/05/17 | 443.8 | 447.1 | 442.1 | 444.2 | +4.6 | +1% | 80,400 |
| 2011/05/16 | 468.3 | 469.2 | 438.3 | 439.6 | -25.4 | -5.5% | 234,000 |
| 2011/05/13 | 479.2 | 481.7 | 463.8 | 465 | -13.8 | -2.9% | 121,920 |
3451～
3500
件表示中 / 6479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 | 335,600円 | +19.7% | +16.7% | 1.37% | 14.77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 |
| リログループ | 175,100円 | +5.0% | -41.0% | 2.80% | 12.54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 |
| ＤｅＮＡ | 222,500円 | -8.5% | -21.4% | 1.80% | 16.54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 |
| メイテックＧＨＤ | 327,600円 | +3.2% | +3.6% | 5.34% | 18.88倍 | 5.18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 | 75,200円 | +5.0% | +0.5% | 3.86% | 21.70倍 | 5.06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
