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 |
|---|---|---|---|---|---|---|---|
| 2007/01/23 | 1,189.6 | 1,193.8 | 1,181.3 | 1,193.8 | +8.4 | +0.7% | 106,800 |
| 2007/01/22 | 1,183.3 | 1,189.6 | 1,179.2 | 1,185.4 | +6.2 | +0.5% | 145,680 |
| 2007/01/19 | 1,160.4 | 1,181.3 | 1,158.3 | 1,179.2 | +12.5 | +1.1% | 63,120 |
| 2007/01/18 | 1,162.5 | 1,170.8 | 1,158.3 | 1,166.7 | -6.2 | -0.5% | 80,640 |
| 2007/01/17 | 1,162.5 | 1,175 | 1,147.9 | 1,172.9 | +8.3 | +0.7% | 104,400 |
| 2007/01/16 | 1,154.2 | 1,166.7 | 1,141.7 | 1,164.6 | +22.9 | +2% | 135,360 |
| 2007/01/15 | 1,139.6 | 1,150 | 1,137.5 | 1,141.7 | +4.2 | +0.4% | 84,720 |
| 2007/01/12 | 1,141.7 | 1,152.1 | 1,137.5 | 1,137.5 | -2.1 | -0.2% | 124,800 |
| 2007/01/11 | 1,145.8 | 1,154.2 | 1,137.5 | 1,139.6 | -6.2 | -0.5% | 83,040 |
| 2007/01/10 | 1,158.3 | 1,158.3 | 1,143.8 | 1,145.8 | -10.5 | -0.9% | 83,520 |
| 2007/01/09 | 1,145.8 | 1,164.6 | 1,145.8 | 1,156.3 | +12.5 | +1.1% | 73,440 |
| 2007/01/05 | 1,166.7 | 1,166.7 | 1,141.7 | 1,143.8 | -14.5 | -1.3% | 77,280 |
| 2007/01/04 | 1,156.3 | 1,162.5 | 1,154.2 | 1,158.3 | +4.1 | +0.4% | 28,320 |
| 2006/12/29 | 1,152.1 | 1,166.7 | 1,137.5 | 1,154.2 | +2.1 | +0.2% | 81,360 |
| 2006/12/28 | 1,125 | 1,175 | 1,120.8 | 1,152.1 | +29.2 | +2.6% | 307,440 |
| 2006/12/27 | 1,127.1 | 1,129.2 | 1,120.8 | 1,122.9 | +2.1 | +0.2% | 140,160 |
| 2006/12/26 | 1,137.5 | 1,145.8 | 1,114.6 | 1,120.8 | +8.3 | +0.7% | 206,160 |
| 2006/12/25 | 1,118.8 | 1,120.8 | 1,110.4 | 1,112.5 | -10.4 | -0.9% | 62,640 |
| 2006/12/22 | 1,127.1 | 1,127.1 | 1,120.8 | 1,122.9 | +2.1 | +0.2% | 71,280 |
| 2006/12/21 | 1,125 | 1,125 | 1,116.7 | 1,120.8 | -4.2 | -0.4% | 65,760 |
| 2006/12/20 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +27.1 | +2.5% | 90,000 |
| 2006/12/19 | 1,116.7 | 1,125 | 1,091.7 | 1,097.9 | -25 | -2.2% | 143,520 |
| 2006/12/18 | 1,139.6 | 1,141.7 | 1,120.8 | 1,122.9 | -18.8 | -1.6% | 134,160 |
| 2006/12/15 | 1,137.5 | 1,145.8 | 1,137.5 | 1,141.7 | +18.8 | +1.7% | 108,240 |
| 2006/12/14 | 1,125 | 1,129.2 | 1,118.8 | 1,122.9 | -2.1 | -0.2% | 69,360 |
| 2006/12/13 | 1,127.1 | 1,133.3 | 1,114.6 | 1,125 | ±0 | ±0% | 85,680 |
| 2006/12/12 | 1,125 | 1,135.4 | 1,118.8 | 1,125 | +6.2 | +0.6% | 82,560 |
| 2006/12/11 | 1,122.9 | 1,133.3 | 1,112.5 | 1,118.8 | +10.5 | +0.9% | 146,640 |
| 2006/12/08 | 1,114.6 | 1,120.8 | 1,104.2 | 1,108.3 | -6.3 | -0.6% | 81,120 |
| 2006/12/07 | 1,120.8 | 1,127.1 | 1,108.3 | 1,114.6 | -4.2 | -0.4% | 195,840 |
| 2006/12/06 | 1,122.9 | 1,125 | 1,110.4 | 1,118.8 | +8.4 | +0.8% | 86,160 |
| 2006/12/05 | 1,122.9 | 1,129.2 | 1,108.3 | 1,110.4 | -8.4 | -0.8% | 88,800 |
| 2006/12/04 | 1,118.8 | 1,120.8 | 1,106.3 | 1,118.8 | +12.5 | +1.1% | 70,800 |
| 2006/12/01 | 1,093.8 | 1,116.7 | 1,091.7 | 1,106.3 | +23 | +2.1% | 113,520 |
| 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 |
4551～
4600
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
