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 |
|---|---|---|---|---|---|---|---|
| 2010/02/17 | 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 |
| 2009/12/24 | 528.8 | 531.3 | 524.2 | 525 | -3.8 | -0.7% | 111,600 |
| 2009/12/22 | 533.3 | 533.3 | 527.5 | 528.8 | -6.2 | -1.2% | 146,160 |
| 2009/12/21 | 540.4 | 540.4 | 534.2 | 535 | -5 | -0.9% | 50,400 |
| 2009/12/18 | 541.7 | 546.7 | 539.6 | 540 | ±0 | ±0% | 49,680 |
| 2009/12/17 | 543.8 | 545.4 | 537.5 | 540 | -3.3 | -0.6% | 46,800 |
| 2009/12/16 | 537.5 | 544.6 | 537.5 | 543.3 | +6.6 | +1.2% | 54,240 |
| 2009/12/15 | 537.9 | 540 | 534.2 | 536.7 | +1.3 | +0.2% | 54,480 |
| 2009/12/14 | 546.7 | 546.7 | 533.3 | 535.4 | -4.2 | -0.8% | 52,080 |
| 2009/12/11 | 544.2 | 544.2 | 535.4 | 539.6 | -5.4 | -1% | 80,640 |
| 2009/12/10 | 533.8 | 550 | 533.8 | 545 | +5.4 | +1% | 81,840 |
| 2009/12/09 | 536.7 | 543.8 | 533.8 | 539.6 | +2.1 | +0.4% | 63,600 |
| 2009/12/08 | 543.8 | 544.2 | 528.3 | 537.5 | -9.6 | -1.8% | 153,600 |
| 2009/12/07 | 552.9 | 554.2 | 544.2 | 547.1 | -5 | -0.9% | 100,560 |
| 2009/12/04 | 562.5 | 564.6 | 551.3 | 552.1 | -12.5 | -2.2% | 91,440 |
| 2009/12/03 | 560.8 | 568.8 | 560.8 | 564.6 | +2.5 | +0.4% | 63,840 |
3801～
3850
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
