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 |
|---|---|---|---|---|---|---|---|
| 2006/11/07 | 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 |
| 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 |
4601～
4650
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
