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 |
|---|---|---|---|---|---|---|---|
| 2007/08/29 | 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 |
| 2007/07/11 | 1,079.2 | 1,102.1 | 1,070.8 | 1,100 | +29.2 | +2.7% | 179,040 |
| 2007/07/10 | 1,079.2 | 1,081.3 | 1,066.7 | 1,070.8 | -6.3 | -0.6% | 94,080 |
| 2007/07/09 | 1,054.2 | 1,081.3 | 1,052.1 | 1,077.1 | +31.3 | +3% | 147,120 |
| 2007/07/06 | 1,027.1 | 1,050 | 1,025 | 1,045.8 | +18.7 | +1.8% | 146,400 |
| 2007/07/05 | 1,027.1 | 1,031.3 | 1,022.9 | 1,027.1 | ±0 | ±0% | 62,400 |
| 2007/07/04 | 1,037.5 | 1,037.5 | 1,020.8 | 1,027.1 | -8.3 | -0.8% | 46,800 |
| 2007/07/03 | 1,031.3 | 1,039.6 | 1,029.2 | 1,035.4 | +6.2 | +0.6% | 162,480 |
| 2007/07/02 | 1,025 | 1,033.3 | 1,022.9 | 1,029.2 | -8.3 | -0.8% | 88,080 |
| 2007/06/29 | 1,041.7 | 1,041.7 | 1,014.6 | 1,037.5 | -4.2 | -0.4% | 261,840 |
| 2007/06/28 | 1,027.1 | 1,041.7 | 1,022.9 | 1,041.7 | +20.9 | +2% | 122,640 |
| 2007/06/27 | 1,010.4 | 1,025 | 1,004.2 | 1,020.8 | -2.1 | -0.2% | 174,720 |
| 2007/06/26 | 1,020.8 | 1,022.9 | 1,006.3 | 1,022.9 | +20.8 | +2.1% | 192,000 |
| 2007/06/25 | 997.9 | 1,016.7 | 993.8 | 1,002.1 | +4.2 | +0.4% | 216,480 |
| 2007/06/22 | 985.4 | 1,000 | 983.3 | 997.9 | +14.6 | +1.5% | 164,400 |
| 2007/06/21 | 987.5 | 987.5 | 977.1 | 983.3 | -2.1 | -0.2% | 152,400 |
| 2007/06/20 | 991.7 | 991.7 | 983.3 | 985.4 | -2.1 | -0.2% | 66,720 |
4401～
4450
件表示中 / 6478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 | 331,500円 | +19.7% | +16.7% | 1.39% | 14.59倍 | 2.64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 | 180,100円 | +5.0% | -41.0% | 2.72% | 12.90倍 | 3.97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 | 225,000円 | -8.5% | -21.4% | 1.78% | 16.72倍 | 1.04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 | 329,700円 | +3.2% | +3.6% | 5.31% | 19.00倍 | 5.22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 | 74,300円 | +5.0% | +0.5% | 3.90% | 21.43倍 | 4.99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
