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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 537.5 | 539.6 | 537.1 | 538.8 | +1.7 | +0.3% | 72,720 |
| 2010/03/09 | 537.9 | 539.2 | 536.3 | 537.1 | -0.4 | -0.1% | 75,840 |
| 2010/03/08 | 537.5 | 538.3 | 536.3 | 537.5 | +2.5 | +0.5% | 40,800 |
| 2010/03/05 | 535.4 | 537.5 | 533.8 | 535 | -0.4 | -0.1% | 63,360 |
| 2010/03/04 | 537.5 | 539.2 | 534.6 | 535.4 | -3.4 | -0.6% | 67,920 |
| 2010/03/03 | 539.2 | 539.2 | 536.7 | 538.8 | -1.2 | -0.2% | 32,400 |
| 2010/03/02 | 541.7 | 543.8 | 537.5 | 540 | -1.3 | -0.2% | 61,200 |
| 2010/03/01 | 541.7 | 544.2 | 539.6 | 541.3 | +2.1 | +0.4% | 33,120 |
| 2010/02/26 | 539.6 | 540.4 | 536.3 | 539.2 | +1.7 | +0.3% | 103,680 |
| 2010/02/25 | 538.8 | 538.8 | 532.9 | 537.5 | +5.4 | +1% | 62,400 |
| 2010/02/24 | 537.9 | 537.9 | 529.2 | 532.1 | -6.2 | -1.2% | 84,240 |
| 2010/02/23 | 544.2 | 544.2 | 535.8 | 538.3 | +2 | +0.4% | 53,040 |
| 2010/02/22 | 531.3 | 536.3 | 529.2 | 536.3 | +8.8 | +1.7% | 49,200 |
| 2010/02/19 | 533.3 | 537.5 | 527.1 | 527.5 | -5.4 | -1% | 104,400 |
| 2010/02/18 | 534.6 | 535 | 532.1 | 532.9 | -1.7 | -0.3% | 103,440 |
| 2010/02/17 | 535.4 | 539.6 | 533.3 | 534.6 | +0.4 | +0.1% | 49,680 |
| 2010/02/16 | 542.9 | 542.9 | 532.5 | 534.2 | -2.1 | -0.4% | 89,280 |
| 2010/02/15 | 541.7 | 549.2 | 535.4 | 536.3 | +5 | +0.9% | 76,080 |
| 2010/02/12 | 536.7 | 536.7 | 528.8 | 531.3 | +2.5 | +0.5% | 106,800 |
| 2010/02/10 | 541.7 | 543.3 | 527.1 | 528.8 | -24.5 | -4.4% | 215,520 |
| 2010/02/09 | 558.3 | 559.2 | 551.3 | 553.3 | -9.2 | -1.6% | 56,640 |
| 2010/02/08 | 569.2 | 570.8 | 560.8 | 562.5 | -6.3 | -1.1% | 52,320 |
| 2010/02/05 | 570 | 571.7 | 566.7 | 568.8 | -4.1 | -0.7% | 44,640 |
| 2010/02/04 | 570.8 | 572.9 | 565.4 | 572.9 | +4.1 | +0.7% | 53,760 |
| 2010/02/03 | 567.9 | 570.4 | 567.5 | 568.8 | +1.7 | +0.3% | 44,880 |
| 2010/02/02 | 569.6 | 570.8 | 566.7 | 567.1 | -0.4 | -0.1% | 26,880 |
| 2010/02/01 | 570.4 | 570.4 | 562.5 | 567.5 | -3.3 | -0.6% | 43,680 |
| 2010/01/29 | 567.5 | 574.6 | 567.5 | 570.8 | -1.3 | -0.2% | 40,320 |
| 2010/01/28 | 574.6 | 576.3 | 571.3 | 572.1 | -1.2 | -0.2% | 20,640 |
| 2010/01/27 | 572.9 | 576.7 | 570 | 573.3 | +4.1 | +0.7% | 43,440 |
| 2010/01/26 | 577.1 | 578.3 | 569.2 | 569.2 | -6.2 | -1.1% | 58,320 |
| 2010/01/25 | 572.9 | 578.3 | 572.9 | 575.4 | +0.8 | +0.1% | 41,760 |
| 2010/01/22 | 575 | 575 | 569.6 | 574.6 | -4.2 | -0.7% | 42,000 |
| 2010/01/21 | 579.2 | 579.2 | 573.3 | 578.8 | -2.5 | -0.4% | 33,360 |
| 2010/01/20 | 583.3 | 583.3 | 575 | 581.3 | -2 | -0.3% | 32,400 |
| 2010/01/19 | 576.7 | 583.3 | 572.5 | 583.3 | +12 | +2.1% | 42,960 |
| 2010/01/18 | 574.2 | 576.3 | 564.6 | 571.3 | -2.9 | -0.5% | 60,480 |
| 2010/01/15 | 583.8 | 583.8 | 573.3 | 574.2 | -9.6 | -1.6% | 85,920 |
| 2010/01/14 | 582.9 | 584.2 | 576.7 | 583.8 | +1.7 | +0.3% | 63,360 |
| 2010/01/13 | 582.1 | 585.8 | 577.9 | 582.1 | +0.8 | +0.1% | 58,560 |
| 2010/01/12 | 576.3 | 582.1 | 575 | 581.3 | +5 | +0.9% | 36,960 |
| 2010/01/08 | 581.3 | 581.3 | 574.6 | 576.3 | +3 | +0.5% | 56,160 |
| 2010/01/07 | 579.2 | 582.5 | 570.8 | 573.3 | -5.9 | -1% | 77,280 |
| 2010/01/06 | 574.6 | 579.2 | 566.3 | 579.2 | +11.3 | +2% | 65,280 |
| 2010/01/05 | 560.8 | 572.9 | 555 | 567.9 | +21.2 | +3.9% | 160,320 |
| 2010/01/04 | 535.4 | 546.7 | 535.4 | 546.7 | +12.1 | +2.3% | 65,040 |
| 2009/12/30 | 534.2 | 535.4 | 530.8 | 534.6 | -0.4 | -0.1% | 108,720 |
| 2009/12/29 | 529.2 | 536.7 | 527.1 | 535 | +7.1 | +1.3% | 161,280 |
| 2009/12/28 | 527.9 | 530 | 519.2 | 527.9 | ±0 | ±0% | 187,200 |
| 2009/12/25 | 524.6 | 528.8 | 520.8 | 527.9 | +2.9 | +0.6% | 106,560 |
3601～
3650
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
