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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,111.1 | 1,121.5 | 1,097.2 | 1,118.1 | +17.4 | +1.6% | 149,184 |
| 2006/09/14 | 1,114.6 | 1,114.6 | 1,083.3 | 1,100.7 | -17.4 | -1.6% | 234,432 |
| 2006/09/13 | 1,173.6 | 1,177.1 | 1,114.6 | 1,118.1 | -55.5 | -4.7% | 264,960 |
| 2006/09/12 | 1,184 | 1,184 | 1,166.7 | 1,173.6 | -7 | -0.6% | 132,192 |
| 2006/09/11 | 1,180.6 | 1,187.5 | 1,180.6 | 1,180.6 | +3.5 | +0.3% | 102,816 |
| 2006/09/08 | 1,180.6 | 1,187.5 | 1,166.7 | 1,177.1 | -13.9 | -1.2% | 300,096 |
| 2006/09/07 | 1,222.2 | 1,222.2 | 1,191 | 1,191 | -38.2 | -3.1% | 234,432 |
| 2006/09/06 | 1,246.5 | 1,246.5 | 1,225.7 | 1,229.2 | -6.9 | -0.6% | 95,328 |
| 2006/09/05 | 1,250 | 1,250 | 1,222.2 | 1,236.1 | -20.8 | -1.7% | 157,536 |
| 2006/09/04 | 1,253.5 | 1,260.4 | 1,253.5 | 1,256.9 | +20.8 | +1.7% | 110,304 |
| 2006/09/01 | 1,236.1 | 1,243.1 | 1,229.2 | 1,236.1 | +3.5 | +0.3% | 104,832 |
| 2006/08/31 | 1,215.3 | 1,232.6 | 1,208.3 | 1,232.6 | +20.8 | +1.7% | 167,904 |
| 2006/08/30 | 1,211.8 | 1,222.2 | 1,204.9 | 1,211.8 | +6.9 | +0.6% | 67,680 |
| 2006/08/29 | 1,197.9 | 1,222.2 | 1,197.9 | 1,204.9 | +20.9 | +1.8% | 103,392 |
| 2006/08/28 | 1,239.6 | 1,239.6 | 1,184 | 1,184 | -45.2 | -3.7% | 183,456 |
| 2006/08/25 | 1,243.1 | 1,243.1 | 1,222.2 | 1,229.2 | -10.4 | -0.8% | 144,864 |
| 2006/08/24 | 1,263.9 | 1,263.9 | 1,232.6 | 1,239.6 | -24.3 | -1.9% | 121,536 |
| 2006/08/23 | 1,253.5 | 1,267.4 | 1,246.5 | 1,263.9 | +13.9 | +1.1% | 59,616 |
| 2006/08/22 | 1,256.9 | 1,260.4 | 1,236.1 | 1,250 | -10.4 | -0.8% | 139,680 |
| 2006/08/21 | 1,256.9 | 1,267.4 | 1,246.5 | 1,260.4 | +3.5 | +0.3% | 153,504 |
| 2006/08/18 | 1,274.3 | 1,277.8 | 1,250 | 1,256.9 | -3.5 | -0.3% | 257,472 |
| 2006/08/17 | 1,260.4 | 1,277.8 | 1,250 | 1,260.4 | +17.3 | +1.4% | 328,896 |
| 2006/08/16 | 1,215.3 | 1,246.5 | 1,215.3 | 1,243.1 | +38.2 | +3.2% | 224,928 |
| 2006/08/15 | 1,194.4 | 1,204.9 | 1,184 | 1,204.9 | +13.9 | +1.2% | 85,536 |
| 2006/08/14 | 1,197.9 | 1,197.9 | 1,170.1 | 1,191 | ±0 | ±0% | 121,248 |
| 2006/08/11 | 1,201.4 | 1,208.3 | 1,184 | 1,191 | -20.8 | -1.7% | 170,784 |
| 2006/08/10 | 1,170.1 | 1,211.8 | 1,170.1 | 1,211.8 | +52.1 | +4.5% | 345,024 |
| 2006/08/09 | 1,163.2 | 1,170.1 | 1,131.9 | 1,159.7 | ±0 | ±0% | 167,616 |
| 2006/08/08 | 1,170.1 | 1,170.1 | 1,156.3 | 1,159.7 | +6.9 | +0.6% | 55,008 |
| 2006/08/07 | 1,184 | 1,191 | 1,149.3 | 1,152.8 | -27.8 | -2.4% | 258,624 |
| 2006/08/04 | 1,197.9 | 1,204.9 | 1,173.6 | 1,180.6 | -13.8 | -1.2% | 158,400 |
| 2006/08/03 | 1,208.3 | 1,215.3 | 1,187.5 | 1,194.4 | -20.9 | -1.7% | 197,568 |
| 2006/08/02 | 1,187.5 | 1,218.8 | 1,180.6 | 1,215.3 | +38.2 | +3.2% | 381,312 |
| 2006/08/01 | 1,201.4 | 1,215.3 | 1,177.1 | 1,177.1 | -20.8 | -1.7% | 276,768 |
| 2006/07/31 | 1,229.2 | 1,232.6 | 1,194.4 | 1,197.9 | ±0 | ±0% | 279,936 |
| 2006/07/28 | 1,180.6 | 1,211.8 | 1,180.6 | 1,197.9 | +20.8 | +1.8% | 324,000 |
| 2006/07/27 | 1,187.5 | 1,194.4 | 1,163.2 | 1,177.1 | -17.3 | -1.4% | 195,840 |
| 2006/07/26 | 1,229.2 | 1,229.2 | 1,187.5 | 1,194.4 | -31.3 | -2.6% | 200,160 |
| 2006/07/25 | 1,277.8 | 1,277.8 | 1,211.8 | 1,225.7 | ±0 | ±0% | 260,352 |
| 2006/07/24 | 1,253.5 | 1,253.5 | 1,197.9 | 1,225.7 | -45.1 | -3.5% | 200,448 |
| 2006/07/21 | 1,291.7 | 1,291.7 | 1,263.9 | 1,270.8 | -24.3 | -1.9% | 129,600 |
| 2006/07/20 | 1,326.4 | 1,329.9 | 1,274.3 | 1,295.1 | +41.6 | +3.3% | 185,184 |
| 2006/07/19 | 1,291.7 | 1,295.1 | 1,246.5 | 1,253.5 | -20.8 | -1.6% | 174,528 |
| 2006/07/18 | 1,340.3 | 1,361.1 | 1,256.9 | 1,274.3 | -93.8 | -6.9% | 281,376 |
| 2006/07/14 | 1,399.3 | 1,406.3 | 1,361.1 | 1,368.1 | -31.2 | -2.2% | 116,640 |
| 2006/07/13 | 1,420.1 | 1,451.4 | 1,399.3 | 1,399.3 | -20.8 | -1.5% | 101,952 |
| 2006/07/12 | 1,458.3 | 1,461.8 | 1,416.7 | 1,420.1 | -38.2 | -2.6% | 59,616 |
| 2006/07/11 | 1,475.7 | 1,479.2 | 1,447.9 | 1,458.3 | +13.9 | +1% | 75,456 |
| 2006/07/10 | 1,444.4 | 1,451.4 | 1,427.1 | 1,444.4 | -31.3 | -2.1% | 132,480 |
| 2006/07/07 | 1,506.9 | 1,513.9 | 1,465.3 | 1,475.7 | -34.7 | -2.3% | 133,056 |
4451～
4500
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
