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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 529.2 | 540.4 | 527.9 | 540 | +13.3 | +2.5% | 1,157,760 |
| 2010/09/24 | 521.7 | 527.1 | 521.3 | 526.7 | +2.5 | +0.5% | 129,360 |
| 2010/09/22 | 522.5 | 526.3 | 522.1 | 524.2 | +1.7 | +0.3% | 50,400 |
| 2010/09/21 | 522.9 | 525 | 522.5 | 522.5 | -0.4 | -0.1% | 50,400 |
| 2010/09/17 | 520.4 | 524.2 | 520 | 522.9 | +4.1 | +0.8% | 26,880 |
| 2010/09/16 | 521.3 | 522.5 | 518.3 | 518.8 | -1.2 | -0.2% | 32,400 |
| 2010/09/15 | 520.4 | 523.3 | 518.3 | 520 | +0.8 | +0.2% | 52,560 |
| 2010/09/14 | 515.8 | 519.2 | 515.4 | 519.2 | +5.4 | +1.1% | 77,520 |
| 2010/09/13 | 517.5 | 517.5 | 512.9 | 513.8 | +1.7 | +0.3% | 63,120 |
| 2010/09/10 | 516.7 | 516.7 | 510.8 | 512.1 | +7.9 | +1.6% | 76,080 |
| 2010/09/09 | 502.1 | 507.9 | 502.1 | 504.2 | +1.7 | +0.3% | 33,360 |
| 2010/09/08 | 507.1 | 507.5 | 502.1 | 502.5 | -5.4 | -1.1% | 44,400 |
| 2010/09/07 | 512.9 | 513.8 | 506.7 | 507.9 | -5 | -1% | 37,680 |
| 2010/09/06 | 504.2 | 514.2 | 504.2 | 512.9 | +11.2 | +2.2% | 60,000 |
| 2010/09/03 | 498.8 | 503.3 | 497.1 | 501.7 | +5 | +1% | 38,400 |
| 2010/09/02 | 497.9 | 500 | 496.3 | 496.7 | +4.2 | +0.9% | 34,800 |
| 2010/09/01 | 495.4 | 503.8 | 491.7 | 492.5 | -0.8 | -0.2% | 92,640 |
| 2010/08/31 | 511.7 | 512.5 | 490.8 | 493.3 | -23.4 | -4.5% | 157,680 |
| 2010/08/30 | 514.2 | 520.4 | 511.3 | 516.7 | +6.3 | +1.2% | 56,400 |
| 2010/08/27 | 502.1 | 512.1 | 501.7 | 510.4 | +8.3 | +1.7% | 55,440 |
| 2010/08/26 | 497.9 | 504.2 | 496.3 | 502.1 | +4.2 | +0.8% | 79,440 |
| 2010/08/25 | 495.8 | 501.3 | 493.8 | 497.9 | ±0 | ±0% | 65,520 |
| 2010/08/24 | 500.4 | 503.3 | 496.7 | 497.9 | -3.4 | -0.7% | 61,440 |
| 2010/08/23 | 504.2 | 507.1 | 500.4 | 501.3 | -0.8 | -0.2% | 47,280 |
| 2010/08/20 | 505 | 505.8 | 500.8 | 502.1 | -2.9 | -0.6% | 72,960 |
| 2010/08/19 | 505 | 508.3 | 504.2 | 505 | -2.5 | -0.5% | 62,160 |
| 2010/08/18 | 507.1 | 510.8 | 505 | 507.5 | +2.1 | +0.4% | 58,080 |
| 2010/08/17 | 512.5 | 515 | 502.9 | 505.4 | -12.9 | -2.5% | 102,960 |
| 2010/08/16 | 513.8 | 524.6 | 512.9 | 518.3 | +6.2 | +1.2% | 87,120 |
| 2010/08/13 | 515.8 | 517.5 | 508.3 | 512.1 | -3.7 | -0.7% | 56,880 |
| 2010/08/12 | 516.7 | 516.7 | 512.1 | 515.8 | -4.2 | -0.8% | 32,400 |
| 2010/08/11 | 531.3 | 531.3 | 517.1 | 520 | -12.9 | -2.4% | 71,760 |
| 2010/08/10 | 536.7 | 540.4 | 527.9 | 532.9 | -2.9 | -0.5% | 49,920 |
| 2010/08/09 | 537.1 | 539.6 | 533.3 | 535.8 | -1.3 | -0.2% | 46,320 |
| 2010/08/06 | 526.7 | 537.5 | 525.8 | 537.1 | +10 | +1.9% | 46,320 |
| 2010/08/05 | 529.2 | 529.2 | 521.3 | 527.1 | +3.3 | +0.6% | 50,640 |
| 2010/08/04 | 525.8 | 529.6 | 521.7 | 523.8 | -2.9 | -0.6% | 36,720 |
| 2010/08/03 | 525.8 | 532.5 | 525.8 | 526.7 | +2.1 | +0.4% | 28,560 |
| 2010/08/02 | 519.2 | 531.3 | 519.2 | 524.6 | -1.2 | -0.2% | 30,480 |
| 2010/07/30 | 538.8 | 538.8 | 520.8 | 525.8 | -11.7 | -2.2% | 44,880 |
| 2010/07/29 | 538.8 | 539.6 | 535.4 | 537.5 | -1.7 | -0.3% | 46,800 |
| 2010/07/28 | 538.8 | 540.8 | 533.8 | 539.2 | +2.5 | +0.5% | 64,320 |
| 2010/07/27 | 525.4 | 541.3 | 519.2 | 536.7 | +11.7 | +2.2% | 119,760 |
| 2010/07/26 | 520.4 | 527.1 | 515 | 525 | +14.6 | +2.9% | 95,760 |
| 2010/07/23 | 505.4 | 513.3 | 505.4 | 510.4 | +5.4 | +1.1% | 58,800 |
| 2010/07/22 | 504.2 | 509.2 | 502.1 | 505 | ±0 | ±0% | 48,960 |
| 2010/07/21 | 507.9 | 510 | 500.4 | 505 | -0.8 | -0.2% | 53,040 |
| 2010/07/20 | 500.4 | 510.8 | 499.2 | 505.8 | -0.9 | -0.2% | 90,000 |
| 2010/07/16 | 516.7 | 517.9 | 503.3 | 506.7 | -10 | -1.9% | 94,320 |
| 2010/07/15 | 520.4 | 520.8 | 516.7 | 516.7 | ±0 | ±0% | 89,760 |
3651～
3700
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
