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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 527.1 | 537.5 | 527.1 | 532.9 | -5.4 | -1% | 72,240 |
| 2010/12/08 | 517.9 | 540 | 517.1 | 538.3 | +20.8 | +4% | 238,560 |
| 2010/12/07 | 504.6 | 518.8 | 504.2 | 517.5 | +12.1 | +2.4% | 105,360 |
| 2010/12/06 | 498.3 | 508.3 | 497.9 | 505.4 | +7.1 | +1.4% | 55,920 |
| 2010/12/03 | 496.3 | 499.2 | 494.6 | 498.3 | +7.5 | +1.5% | 54,240 |
| 2010/12/02 | 488.8 | 493.3 | 487.9 | 490.8 | +5 | +1% | 70,320 |
| 2010/12/01 | 480.8 | 485.8 | 480.8 | 485.8 | +5 | +1% | 26,400 |
| 2010/11/30 | 481.3 | 488.8 | 480.8 | 480.8 | -2.5 | -0.5% | 65,520 |
| 2010/11/29 | 484.2 | 492.1 | 480.8 | 483.3 | -1.7 | -0.4% | 50,640 |
| 2010/11/26 | 487.5 | 492.1 | 483.3 | 485 | -0.4 | -0.1% | 54,480 |
| 2010/11/25 | 485.8 | 486.3 | 483.3 | 485.4 | +2.1 | +0.4% | 57,360 |
| 2010/11/24 | 485.8 | 491.7 | 481.3 | 483.3 | -5.9 | -1.2% | 98,880 |
| 2010/11/22 | 474.6 | 492.9 | 474.2 | 489.2 | +17.5 | +3.7% | 124,560 |
| 2010/11/19 | 471.3 | 472.9 | 468.3 | 471.7 | +3.8 | +0.8% | 42,240 |
| 2010/11/18 | 470 | 470 | 461.3 | 467.9 | +7.5 | +1.6% | 70,560 |
| 2010/11/17 | 462.1 | 462.5 | 458.8 | 460.4 | -2.5 | -0.5% | 35,520 |
| 2010/11/16 | 466.7 | 466.7 | 462.9 | 462.9 | -2.9 | -0.6% | 47,760 |
| 2010/11/15 | 469.6 | 469.6 | 464.2 | 465.8 | +1.2 | +0.3% | 25,440 |
| 2010/11/12 | 466.3 | 467.9 | 463.8 | 464.6 | ±0 | ±0% | 40,080 |
| 2010/11/11 | 464.6 | 465 | 461.7 | 464.6 | +0.4 | +0.1% | 73,680 |
| 2010/11/10 | 472.1 | 472.5 | 462.9 | 464.2 | -9.1 | -1.9% | 109,200 |
| 2010/11/09 | 464.6 | 477.5 | 464.6 | 473.3 | +6.6 | +1.4% | 109,440 |
| 2010/11/08 | 439.6 | 469.2 | 439.6 | 466.7 | +27.1 | +6.2% | 157,680 |
| 2010/11/05 | 433.3 | 445.8 | 432.5 | 439.6 | +10.4 | +2.4% | 88,080 |
| 2010/11/04 | 427.1 | 433.3 | 426.3 | 429.2 | +2.9 | +0.7% | 102,960 |
| 2010/11/02 | 427.5 | 432.1 | 423.8 | 426.3 | -4.5 | -1% | 55,680 |
| 2010/11/01 | 435 | 439.2 | 428.3 | 430.8 | -8.4 | -1.9% | 76,560 |
| 2010/10/29 | 444.6 | 445 | 437.9 | 439.2 | -9.1 | -2% | 72,480 |
| 2010/10/28 | 450.4 | 462.1 | 445 | 448.3 | -3.4 | -0.8% | 107,040 |
| 2010/10/27 | 451.7 | 458.3 | 450.8 | 451.7 | ±0 | ±0% | 44,640 |
| 2010/10/26 | 454.2 | 460.4 | 450 | 451.7 | -2.1 | -0.5% | 80,640 |
| 2010/10/25 | 450 | 453.8 | 450 | 453.8 | +0.9 | +0.2% | 56,160 |
| 2010/10/22 | 456.7 | 457.9 | 450.4 | 452.9 | -3.8 | -0.8% | 53,280 |
| 2010/10/21 | 457.1 | 459.6 | 453.8 | 456.7 | +0.4 | +0.1% | 64,800 |
| 2010/10/20 | 462.9 | 462.9 | 455 | 456.3 | -6.6 | -1.4% | 98,160 |
| 2010/10/19 | 465.4 | 474.6 | 461.7 | 462.9 | -3.4 | -0.7% | 56,640 |
| 2010/10/18 | 460.8 | 470 | 460.8 | 466.3 | +2.1 | +0.5% | 52,560 |
| 2010/10/15 | 470 | 470.8 | 463.8 | 464.2 | -9.1 | -1.9% | 100,080 |
| 2010/10/14 | 475 | 475.8 | 470.8 | 473.3 | -2.1 | -0.4% | 96,240 |
| 2010/10/13 | 477.1 | 482.9 | 475 | 475.4 | -2.1 | -0.4% | 54,720 |
| 2010/10/12 | 485.8 | 485.8 | 477.5 | 477.5 | -5.4 | -1.1% | 127,440 |
| 2010/10/08 | 489.2 | 489.6 | 482.1 | 482.9 | -6.7 | -1.4% | 112,560 |
| 2010/10/07 | 494.6 | 498.8 | 485 | 489.6 | -9.2 | -1.8% | 95,520 |
| 2010/10/06 | 488.8 | 498.8 | 488.8 | 498.8 | +11.7 | +2.4% | 78,960 |
| 2010/10/05 | 487.9 | 512.5 | 482.1 | 487.1 | -2.9 | -0.6% | 160,800 |
| 2010/10/04 | 512.5 | 512.5 | 488.3 | 490 | -23.8 | -4.6% | 121,440 |
| 2010/10/01 | 513.3 | 517.1 | 506.7 | 513.8 | +0.5 | +0.1% | 79,440 |
| 2010/09/30 | 514.6 | 520 | 512.9 | 513.3 | ±0 | ±0% | 88,320 |
| 2010/09/29 | 511.7 | 516.7 | 511.3 | 513.3 | +0.4 | +0.1% | 67,920 |
| 2010/09/28 | 512.9 | 521.7 | 511.3 | 512.9 | -27.1 | -5% | 318,240 |
3601～
3650
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 | 334,300円 | +19.7% | +16.7% | 1.38% | 14.71倍 | 2.66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 | 178,500円 | +5.0% | -41.0% | 2.75% | 12.79倍 | 3.94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 | 223,200円 | -8.5% | -21.4% | 1.79% | 16.59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 | 329,200円 | +3.2% | +3.6% | 5.32% | 18.97倍 | 5.21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 | 74,700円 | +5.0% | +0.5% | 3.88% | 21.55倍 | 5.03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
