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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 536.7 | 539.6 | 533.3 | 537.5 | +7.9 | +1.5% | 81,600 |
| 2010/05/25 | 549.6 | 550 | 528.3 | 529.6 | -9.6 | -1.8% | 112,080 |
| 2010/05/24 | 539.6 | 545.4 | 534.2 | 539.2 | +10.4 | +2% | 101,280 |
| 2010/05/21 | 533.3 | 535 | 525.4 | 528.8 | -11.2 | -2.1% | 174,720 |
| 2010/05/20 | 544.2 | 545 | 538.8 | 540 | -6.7 | -1.2% | 74,400 |
| 2010/05/19 | 550 | 550 | 537.9 | 546.7 | -4.6 | -0.8% | 198,960 |
| 2010/05/18 | 574.6 | 576.3 | 547.9 | 551.3 | -19.1 | -3.3% | 209,760 |
| 2010/05/17 | 598.3 | 600 | 564.2 | 570.4 | -40.4 | -6.6% | 287,760 |
| 2010/05/14 | 628.8 | 628.8 | 608.3 | 610.8 | -18 | -2.9% | 112,560 |
| 2010/05/13 | 625 | 631.3 | 622.1 | 628.8 | +6.3 | +1% | 46,080 |
| 2010/05/12 | 616.3 | 628.3 | 616.3 | 622.5 | +3.3 | +0.5% | 70,560 |
| 2010/05/11 | 641.7 | 643.8 | 615 | 619.2 | -7.1 | -1.1% | 93,120 |
| 2010/05/10 | 607.5 | 629.6 | 601.3 | 626.3 | +16.7 | +2.7% | 88,560 |
| 2010/05/07 | 622.5 | 622.5 | 609.6 | 609.6 | -29.6 | -4.6% | 114,960 |
| 2010/05/06 | 641.7 | 642.9 | 627.1 | 639.2 | -5 | -0.8% | 86,400 |
| 2010/04/30 | 641.7 | 649.2 | 641.3 | 644.2 | +0.4 | +0.1% | 88,320 |
| 2010/04/28 | 640.8 | 646.7 | 635.8 | 643.8 | -2 | -0.3% | 87,840 |
| 2010/04/27 | 652.1 | 652.1 | 640.4 | 645.8 | -6.3 | -1% | 98,640 |
| 2010/04/26 | 641.7 | 653.3 | 640 | 652.1 | +12.5 | +2% | 158,160 |
| 2010/04/23 | 627.5 | 639.6 | 627.5 | 639.6 | +7.9 | +1.3% | 156,480 |
| 2010/04/22 | 622.5 | 632.9 | 612.1 | 631.7 | +13.8 | +2.2% | 167,040 |
| 2010/04/21 | 616.7 | 623.3 | 616.7 | 617.9 | -5.9 | -0.9% | 109,440 |
| 2010/04/20 | 607.9 | 625 | 607.5 | 623.8 | +20.5 | +3.4% | 198,480 |
| 2010/04/19 | 587.5 | 604.2 | 587.5 | 603.3 | +13.7 | +2.3% | 124,560 |
| 2010/04/16 | 584.2 | 596.7 | 584.2 | 589.6 | -6.7 | -1.1% | 110,160 |
| 2010/04/15 | 589.6 | 599.2 | 588.8 | 596.3 | +8.4 | +1.4% | 91,200 |
| 2010/04/14 | 587.9 | 590 | 587.5 | 587.9 | +0.4 | +0.1% | 52,320 |
| 2010/04/13 | 583.3 | 587.5 | 582.1 | 587.5 | +10 | +1.7% | 89,040 |
| 2010/04/12 | 575.8 | 581.3 | 575.4 | 577.5 | +0.8 | +0.1% | 65,760 |
| 2010/04/09 | 569.6 | 586.7 | 567.9 | 576.7 | +5.4 | +0.9% | 137,520 |
| 2010/04/08 | 566.7 | 572.1 | 566.7 | 571.3 | +2.5 | +0.4% | 51,360 |
| 2010/04/07 | 572.9 | 572.9 | 566.3 | 568.8 | +3 | +0.5% | 61,200 |
| 2010/04/06 | 566.7 | 569.6 | 560 | 565.8 | +0.4 | +0.1% | 113,280 |
| 2010/04/05 | 568.8 | 572.9 | 562.1 | 565.4 | -9.6 | -1.7% | 113,520 |
| 2010/04/02 | 573.8 | 576.3 | 568.8 | 575 | +1.7 | +0.3% | 66,000 |
| 2010/04/01 | 570.4 | 575.8 | 567.9 | 573.3 | +1.6 | +0.3% | 63,840 |
| 2010/03/31 | 557.1 | 578.3 | 557.1 | 571.7 | +15 | +2.7% | 145,200 |
| 2010/03/30 | 551.7 | 560.4 | 549.6 | 556.7 | +1.3 | +0.2% | 102,480 |
| 2010/03/29 | 560.4 | 560.4 | 550.8 | 555.4 | -8.4 | -1.5% | 270,000 |
| 2010/03/26 | 562.1 | 564.2 | 557.1 | 563.8 | -1.6 | -0.3% | 768,000 |
| 2010/03/25 | 560.4 | 566.3 | 559.2 | 565.4 | +4.6 | +0.8% | 150,960 |
| 2010/03/24 | 562.1 | 562.1 | 557.1 | 560.8 | +1.6 | +0.3% | 121,440 |
| 2010/03/23 | 562.1 | 562.9 | 559.2 | 559.2 | -0.4 | -0.1% | 77,280 |
| 2010/03/19 | 561.3 | 562.5 | 558.3 | 559.6 | +2.5 | +0.4% | 80,640 |
| 2010/03/18 | 557.9 | 564.2 | 556.7 | 557.1 | +3.3 | +0.6% | 129,120 |
| 2010/03/17 | 551.3 | 557.5 | 551.3 | 553.8 | +7.1 | +1.3% | 119,280 |
| 2010/03/16 | 542.5 | 547.9 | 542.5 | 546.7 | +5 | +0.9% | 117,600 |
| 2010/03/15 | 537.5 | 542.5 | 536.7 | 541.7 | +6.3 | +1.2% | 149,280 |
| 2010/03/12 | 529.6 | 536.3 | 528.8 | 535.4 | +5.8 | +1.1% | 126,240 |
| 2010/03/11 | 538.8 | 541.3 | 527.9 | 529.6 | -9.2 | -1.7% | 235,680 |
3551～
3600
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
