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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,097.9 | 1,100 | 1,087.5 | 1,095.8 | ±0 | ±0% | 74,640 |
| 2007/04/26 | 1,102.1 | 1,102.1 | 1,085.4 | 1,095.8 | +8.3 | +0.8% | 70,080 |
| 2007/04/25 | 1,083.3 | 1,089.6 | 1,077.1 | 1,087.5 | -4.2 | -0.4% | 63,120 |
| 2007/04/24 | 1,070.8 | 1,091.7 | 1,070.8 | 1,091.7 | +22.9 | +2.1% | 80,880 |
| 2007/04/23 | 1,081.3 | 1,091.7 | 1,064.6 | 1,068.8 | -8.3 | -0.8% | 103,920 |
| 2007/04/20 | 1,087.5 | 1,091.7 | 1,072.9 | 1,077.1 | -14.6 | -1.3% | 85,680 |
| 2007/04/19 | 1,104.2 | 1,104.2 | 1,083.3 | 1,091.7 | -25 | -2.2% | 88,080 |
| 2007/04/18 | 1,106.3 | 1,118.8 | 1,097.9 | 1,116.7 | +27.1 | +2.5% | 126,240 |
| 2007/04/17 | 1,108.3 | 1,116.7 | 1,085.4 | 1,089.6 | -31.2 | -2.8% | 181,680 |
| 2007/04/16 | 1,125 | 1,127.1 | 1,114.6 | 1,120.8 | +10.4 | +0.9% | 121,200 |
| 2007/04/13 | 1,129.2 | 1,129.2 | 1,106.3 | 1,110.4 | -8.4 | -0.8% | 108,480 |
| 2007/04/12 | 1,114.6 | 1,120.8 | 1,106.3 | 1,118.8 | +14.6 | +1.3% | 158,400 |
| 2007/04/11 | 1,102.1 | 1,116.7 | 1,100 | 1,104.2 | +14.6 | +1.3% | 166,800 |
| 2007/04/10 | 1,085.4 | 1,093.8 | 1,081.3 | 1,089.6 | ±0 | ±0% | 153,360 |
| 2007/04/09 | 1,104.2 | 1,108.3 | 1,085.4 | 1,089.6 | ±0 | ±0% | 118,080 |
| 2007/04/06 | 1,091.7 | 1,102.1 | 1,087.5 | 1,089.6 | -2.1 | -0.2% | 70,080 |
| 2007/04/05 | 1,104.2 | 1,108.3 | 1,089.6 | 1,091.7 | -14.6 | -1.3% | 121,200 |
| 2007/04/04 | 1,104.2 | 1,118.8 | 1,102.1 | 1,106.3 | +6.3 | +0.6% | 134,400 |
| 2007/04/03 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | +4.2 | +0.4% | 74,400 |
| 2007/04/02 | 1,131.3 | 1,135.4 | 1,089.6 | 1,095.8 | -45.9 | -4% | 123,120 |
| 2007/03/30 | 1,137.5 | 1,141.7 | 1,122.9 | 1,141.7 | +16.7 | +1.5% | 72,240 |
| 2007/03/29 | 1,122.9 | 1,133.3 | 1,102.1 | 1,125 | -8.3 | -0.7% | 74,400 |
| 2007/03/28 | 1,137.5 | 1,154.2 | 1,127.1 | 1,133.3 | -14.6 | -1.3% | 125,280 |
| 2007/03/27 | 1,154.2 | 1,158.3 | 1,143.8 | 1,147.9 | -27.1 | -2.3% | 134,640 |
| 2007/03/26 | 1,170.8 | 1,179.2 | 1,168.8 | 1,175 | +6.2 | +0.5% | 212,880 |
| 2007/03/23 | 1,175 | 1,175 | 1,166.7 | 1,168.8 | ±0 | ±0% | 78,000 |
| 2007/03/22 | 1,170.8 | 1,175 | 1,164.6 | 1,168.8 | +12.5 | +1.1% | 96,480 |
| 2007/03/20 | 1,141.7 | 1,158.3 | 1,141.7 | 1,156.3 | +29.2 | +2.6% | 113,040 |
| 2007/03/19 | 1,137.5 | 1,139.6 | 1,122.9 | 1,127.1 | -4.2 | -0.4% | 96,960 |
| 2007/03/16 | 1,139.6 | 1,143.8 | 1,129.2 | 1,131.3 | -10.4 | -0.9% | 89,280 |
| 2007/03/15 | 1,158.3 | 1,158.3 | 1,139.6 | 1,141.7 | -2.1 | -0.2% | 90,240 |
| 2007/03/14 | 1,147.9 | 1,160.4 | 1,143.8 | 1,143.8 | -39.5 | -3.3% | 95,520 |
| 2007/03/13 | 1,187.5 | 1,195.8 | 1,183.3 | 1,183.3 | -2.1 | -0.2% | 65,760 |
| 2007/03/12 | 1,185.4 | 1,189.6 | 1,179.2 | 1,185.4 | +8.3 | +0.7% | 57,120 |
| 2007/03/09 | 1,160.4 | 1,185.4 | 1,160.4 | 1,177.1 | +14.6 | +1.3% | 110,880 |
| 2007/03/08 | 1,158.3 | 1,164.6 | 1,145.8 | 1,162.5 | +16.7 | +1.5% | 118,560 |
| 2007/03/07 | 1,160.4 | 1,160.4 | 1,141.7 | 1,145.8 | +8.3 | +0.7% | 101,040 |
| 2007/03/06 | 1,112.5 | 1,141.7 | 1,112.5 | 1,137.5 | +18.7 | +1.7% | 105,840 |
| 2007/03/05 | 1,150 | 1,177.1 | 1,114.6 | 1,118.8 | -41.6 | -3.6% | 144,480 |
| 2007/03/02 | 1,158.3 | 1,170.8 | 1,150 | 1,160.4 | -6.3 | -0.5% | 60,960 |
| 2007/03/01 | 1,191.7 | 1,208.3 | 1,156.3 | 1,166.7 | -31.2 | -2.6% | 159,360 |
| 2007/02/28 | 1,160.4 | 1,208.3 | 1,160.4 | 1,197.9 | -29.2 | -2.4% | 153,120 |
| 2007/02/27 | 1,229.2 | 1,247.9 | 1,218.8 | 1,227.1 | -16.7 | -1.3% | 116,400 |
| 2007/02/26 | 1,208.3 | 1,243.8 | 1,208.3 | 1,243.8 | +45.9 | +3.8% | 246,720 |
| 2007/02/23 | 1,187.5 | 1,200 | 1,183.3 | 1,197.9 | +10.4 | +0.9% | 98,400 |
| 2007/02/22 | 1,175 | 1,189.6 | 1,170.8 | 1,187.5 | +2.1 | +0.2% | 129,360 |
| 2007/02/21 | 1,187.5 | 1,193.8 | 1,177.1 | 1,185.4 | -10.4 | -0.9% | 85,680 |
| 2007/02/20 | 1,202.1 | 1,202.1 | 1,191.7 | 1,195.8 | -2.1 | -0.2% | 29,520 |
| 2007/02/19 | 1,191.7 | 1,202.1 | 1,191.7 | 1,197.9 | +6.2 | +0.5% | 39,600 |
| 2007/02/16 | 1,197.9 | 1,204.2 | 1,187.5 | 1,191.7 | -14.6 | -1.2% | 90,000 |
4301～
4350
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
