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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 829.2 | 830.8 | 812.9 | 820 | -19.6 | -2.3% | 409,680 |
| 2007/09/20 | 841.7 | 843.8 | 829.2 | 839.6 | -2.1 | -0.2% | 91,680 |
| 2007/09/19 | 833.3 | 841.7 | 833.3 | 841.7 | +21.3 | +2.6% | 75,840 |
| 2007/09/18 | 852.1 | 852.1 | 817.5 | 820.4 | -29.6 | -3.5% | 178,080 |
| 2007/09/14 | 856.3 | 858.3 | 847.9 | 850 | +6.2 | +0.7% | 116,640 |
| 2007/09/13 | 862.5 | 864.6 | 843.8 | 843.8 | -16.6 | -1.9% | 112,560 |
| 2007/09/12 | 860.4 | 870.8 | 854.2 | 860.4 | ±0 | ±0% | 107,040 |
| 2007/09/11 | 866.7 | 866.7 | 847.9 | 860.4 | +8.3 | +1% | 142,080 |
| 2007/09/10 | 854.2 | 860.4 | 845.8 | 852.1 | -18.7 | -2.1% | 124,560 |
| 2007/09/07 | 877.1 | 885.4 | 868.8 | 870.8 | -4.2 | -0.5% | 147,360 |
| 2007/09/06 | 883.3 | 887.5 | 866.7 | 875 | -18.8 | -2.1% | 169,440 |
| 2007/09/05 | 931.3 | 931.3 | 891.7 | 893.8 | -41.6 | -4.4% | 162,480 |
| 2007/09/04 | 918.8 | 935.4 | 912.5 | 935.4 | +16.6 | +1.8% | 107,040 |
| 2007/09/03 | 933.3 | 933.3 | 906.3 | 918.8 | -10.4 | -1.1% | 86,880 |
| 2007/08/31 | 895.8 | 929.2 | 895.8 | 929.2 | +33.4 | +3.7% | 190,560 |
| 2007/08/30 | 895.8 | 900 | 891.7 | 895.8 | +6.2 | +0.7% | 84,240 |
| 2007/08/29 | 889.6 | 893.8 | 881.3 | 889.6 | -33.3 | -3.6% | 172,560 |
| 2007/08/28 | 925 | 925 | 908.3 | 922.9 | +2.1 | +0.2% | 75,120 |
| 2007/08/27 | 935.4 | 941.7 | 916.7 | 920.8 | +6.2 | +0.7% | 101,520 |
| 2007/08/24 | 918.8 | 918.8 | 904.2 | 914.6 | +10.4 | +1.2% | 90,240 |
| 2007/08/23 | 906.3 | 920.8 | 897.9 | 904.2 | +6.3 | +0.7% | 145,920 |
| 2007/08/22 | 897.9 | 906.3 | 891.7 | 897.9 | -4.2 | -0.5% | 66,480 |
| 2007/08/21 | 893.8 | 904.2 | 881.3 | 902.1 | +20.8 | +2.4% | 132,960 |
| 2007/08/20 | 904.2 | 904.2 | 875 | 881.3 | +27.1 | +3.2% | 173,520 |
| 2007/08/17 | 916.7 | 916.7 | 845.8 | 854.2 | -62.5 | -6.8% | 302,640 |
| 2007/08/16 | 918.8 | 920.8 | 885.4 | 916.7 | -12.5 | -1.3% | 267,120 |
| 2007/08/15 | 941.7 | 941.7 | 918.8 | 929.2 | -22.9 | -2.4% | 259,680 |
| 2007/08/14 | 939.6 | 952.1 | 929.2 | 952.1 | -4.2 | -0.4% | 240,960 |
| 2007/08/13 | 935.4 | 962.5 | 935.4 | 956.3 | +23 | +2.5% | 331,200 |
| 2007/08/10 | 983.3 | 991.7 | 916.7 | 933.3 | -83.4 | -8.2% | 643,200 |
| 2007/08/09 | 1,047.9 | 1,056.3 | 1,000 | 1,016.7 | -29.1 | -2.8% | 462,000 |
| 2007/08/08 | 1,054.2 | 1,070.8 | 1,033.3 | 1,045.8 | -12.5 | -1.2% | 273,600 |
| 2007/08/07 | 1,081.3 | 1,083.3 | 1,052.1 | 1,058.3 | -20.9 | -1.9% | 95,040 |
| 2007/08/06 | 1,066.7 | 1,081.3 | 1,045.8 | 1,079.2 | -10.4 | -1% | 95,040 |
| 2007/08/03 | 1,072.9 | 1,093.8 | 1,072.9 | 1,089.6 | +6.3 | +0.6% | 54,000 |
| 2007/08/02 | 1,083.3 | 1,102.1 | 1,064.6 | 1,083.3 | +4.1 | +0.4% | 157,440 |
| 2007/08/01 | 1,114.6 | 1,114.6 | 1,068.8 | 1,079.2 | -39.6 | -3.5% | 123,360 |
| 2007/07/31 | 1,118.8 | 1,125 | 1,100 | 1,118.8 | +2.1 | +0.2% | 97,440 |
| 2007/07/30 | 1,081.3 | 1,116.7 | 1,081.3 | 1,116.7 | +6.3 | +0.6% | 73,200 |
| 2007/07/27 | 1,112.5 | 1,129.2 | 1,102.1 | 1,110.4 | -22.9 | -2% | 103,200 |
| 2007/07/26 | 1,143.8 | 1,156.3 | 1,131.3 | 1,133.3 | +4.1 | +0.4% | 105,120 |
| 2007/07/25 | 1,131.3 | 1,137.5 | 1,120.8 | 1,129.2 | -18.7 | -1.6% | 94,320 |
| 2007/07/24 | 1,129.2 | 1,150 | 1,129.2 | 1,147.9 | +2.1 | +0.2% | 69,600 |
| 2007/07/23 | 1,137.5 | 1,145.8 | 1,135.4 | 1,145.8 | +10.4 | +0.9% | 77,760 |
| 2007/07/20 | 1,152.1 | 1,152.1 | 1,131.3 | 1,135.4 | -4.2 | -0.4% | 77,520 |
| 2007/07/19 | 1,150 | 1,152.1 | 1,116.7 | 1,139.6 | -10.4 | -0.9% | 283,680 |
| 2007/07/18 | 1,170.8 | 1,170.8 | 1,125 | 1,150 | -35.4 | -3% | 198,960 |
| 2007/07/17 | 1,218.8 | 1,218.8 | 1,175 | 1,185.4 | -31.3 | -2.6% | 147,840 |
| 2007/07/13 | 1,191.7 | 1,222.9 | 1,191.7 | 1,216.7 | +16.7 | +1.4% | 373,200 |
| 2007/07/12 | 1,175 | 1,204.2 | 1,156.3 | 1,200 | +100 | +9.1% | 854,160 |
4201～
4250
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
