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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,089.6 | 1,093.8 | 1,081.3 | 1,083.3 | +6.2 | +0.6% | 95,280 |
| 2006/11/29 | 1,054.2 | 1,079.2 | 1,050 | 1,077.1 | +27.1 | +2.6% | 172,560 |
| 2006/11/28 | 1,008.3 | 1,050 | 1,008.3 | 1,050 | +27.1 | +2.6% | 96,480 |
| 2006/11/27 | 1,025 | 1,033.3 | 1,016.7 | 1,022.9 | ±0 | ±0% | 140,160 |
| 2006/11/24 | 1,054.2 | 1,054.2 | 1,022.9 | 1,022.9 | -20.9 | -2% | 105,840 |
| 2006/11/22 | 1,000 | 1,047.9 | 993.8 | 1,043.8 | +37.5 | +3.7% | 165,600 |
| 2006/11/21 | 1,000 | 1,031.3 | 1,000 | 1,006.3 | -10.4 | -1% | 123,120 |
| 2006/11/20 | 1,047.9 | 1,060.4 | 1,004.2 | 1,016.7 | -37.5 | -3.6% | 243,120 |
| 2006/11/17 | 1,083.3 | 1,087.5 | 1,050 | 1,054.2 | -43.7 | -4% | 175,680 |
| 2006/11/16 | 1,116.7 | 1,118.8 | 1,095.8 | 1,097.9 | -25 | -2.2% | 107,520 |
| 2006/11/15 | 1,145.8 | 1,166.7 | 1,110.4 | 1,122.9 | -12.5 | -1.1% | 265,920 |
| 2006/11/14 | 1,112.5 | 1,143.8 | 1,112.5 | 1,135.4 | +33.3 | +3% | 149,520 |
| 2006/11/13 | 1,114.6 | 1,125 | 1,100 | 1,102.1 | -6.2 | -0.6% | 75,600 |
| 2006/11/10 | 1,110.4 | 1,116.7 | 1,087.5 | 1,108.3 | +2 | +0.2% | 103,680 |
| 2006/11/09 | 1,110.4 | 1,118.8 | 1,093.8 | 1,106.3 | -20.8 | -1.8% | 105,360 |
| 2006/11/08 | 1,158.3 | 1,158.3 | 1,127.1 | 1,127.1 | -31.2 | -2.7% | 75,600 |
| 2006/11/07 | 1,166.7 | 1,166.7 | 1,154.2 | 1,158.3 | +2 | +0.2% | 60,720 |
| 2006/11/06 | 1,166.7 | 1,166.7 | 1,147.9 | 1,156.3 | +4.2 | +0.4% | 79,920 |
| 2006/11/02 | 1,141.7 | 1,156.3 | 1,137.5 | 1,152.1 | +14.6 | +1.3% | 169,680 |
| 2006/11/01 | 1,147.9 | 1,150 | 1,120.8 | 1,137.5 | -12.5 | -1.1% | 192,240 |
| 2006/10/31 | 1,135.4 | 1,162.5 | 1,118.8 | 1,150 | +8.3 | +0.7% | 114,000 |
| 2006/10/30 | 1,158.3 | 1,168.8 | 1,141.7 | 1,141.7 | -31.2 | -2.7% | 100,080 |
| 2006/10/27 | 1,189.6 | 1,189.6 | 1,166.7 | 1,172.9 | -8.4 | -0.7% | 42,240 |
| 2006/10/26 | 1,172.9 | 1,189.6 | 1,158.3 | 1,181.3 | +23 | +2% | 66,240 |
| 2006/10/25 | 1,179.2 | 1,187.5 | 1,152.1 | 1,158.3 | -23 | -1.9% | 95,040 |
| 2006/10/24 | 1,200 | 1,200 | 1,168.8 | 1,181.3 | -2 | -0.2% | 175,920 |
| 2006/10/23 | 1,141.7 | 1,195.8 | 1,139.6 | 1,183.3 | +47.9 | +4.2% | 364,800 |
| 2006/10/20 | 1,135.4 | 1,137.5 | 1,127.1 | 1,135.4 | +16.6 | +1.5% | 132,720 |
| 2006/10/19 | 1,112.5 | 1,139.6 | 1,108.3 | 1,118.8 | +14.6 | +1.3% | 130,800 |
| 2006/10/18 | 1,091.7 | 1,106.3 | 1,085.4 | 1,104.2 | +2.1 | +0.2% | 62,640 |
| 2006/10/17 | 1,110.4 | 1,110.4 | 1,095.8 | 1,102.1 | +8.3 | +0.8% | 127,920 |
| 2006/10/16 | 1,060.4 | 1,100 | 1,054.2 | 1,093.8 | +48 | +4.6% | 165,600 |
| 2006/10/13 | 1,041.7 | 1,058.3 | 1,031.3 | 1,045.8 | +10.4 | +1% | 179,040 |
| 2006/10/12 | 1,043.8 | 1,054.2 | 1,033.3 | 1,035.4 | -14.6 | -1.4% | 136,320 |
| 2006/10/11 | 1,083.3 | 1,083.3 | 1,047.9 | 1,050 | -37.5 | -3.4% | 107,040 |
| 2006/10/10 | 1,089.6 | 1,095.8 | 1,075 | 1,087.5 | -18.8 | -1.7% | 77,280 |
| 2006/10/06 | 1,120.8 | 1,127.1 | 1,106.3 | 1,106.3 | -8.3 | -0.7% | 49,440 |
| 2006/10/05 | 1,127.1 | 1,145.8 | 1,112.5 | 1,114.6 | +10.4 | +0.9% | 178,320 |
| 2006/10/04 | 1,139.6 | 1,145.8 | 1,104.2 | 1,104.2 | -29.1 | -2.6% | 144,480 |
| 2006/10/03 | 1,145.8 | 1,145.8 | 1,133.3 | 1,133.3 | -12.5 | -1.1% | 56,400 |
| 2006/10/02 | 1,145.8 | 1,158.3 | 1,135.4 | 1,145.8 | +6.2 | +0.5% | 122,400 |
| 2006/09/29 | 1,116.7 | 1,145.8 | 1,112.5 | 1,139.6 | +14.6 | +1.3% | 68,880 |
| 2006/09/28 | 1,112.5 | 1,125 | 1,102.1 | 1,125 | +16.7 | +1.5% | 141,120 |
| 2006/09/27 | 1,070.8 | 1,112.5 | 1,064.6 | 1,108.3 | +54.1 | +5.1% | 418,320 |
| 2006/09/26 | 1,070.8 | 1,081.3 | 1,037.5 | 1,054.2 | -22.2 | -2.1% | 239,040 |
| 2006/09/25 | 1,076.4 | 1,079.9 | 1,052.1 | 1,076.4 | -3.5 | -0.3% | 344,448 |
| 2006/09/22 | 1,072.9 | 1,090.3 | 1,069.4 | 1,079.9 | +7 | +0.7% | 177,984 |
| 2006/09/21 | 1,100.7 | 1,104.2 | 1,059 | 1,072.9 | -24.3 | -2.2% | 133,344 |
| 2006/09/20 | 1,114.6 | 1,114.6 | 1,097.2 | 1,097.2 | -13.9 | -1.3% | 76,896 |
| 2006/09/19 | 1,131.9 | 1,135.4 | 1,111.1 | 1,111.1 | -7 | -0.6% | 85,824 |
4401～
4450
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
