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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,444.4 | 1,520.8 | 1,441 | 1,496.5 | +45.1 | +3.1% | 98,784 |
| 2006/04/24 | 1,486.1 | 1,486.1 | 1,441 | 1,451.4 | -52.1 | -3.5% | 137,376 |
| 2006/04/21 | 1,493.1 | 1,531.3 | 1,493.1 | 1,503.5 | -13.9 | -0.9% | 195,840 |
| 2006/04/20 | 1,552.1 | 1,559 | 1,503.5 | 1,517.4 | -45.1 | -2.9% | 222,912 |
| 2006/04/19 | 1,586.8 | 1,600.7 | 1,562.5 | 1,562.5 | -27.8 | -1.7% | 54,144 |
| 2006/04/18 | 1,562.5 | 1,597.2 | 1,555.6 | 1,590.3 | +27.8 | +1.8% | 64,512 |
| 2006/04/17 | 1,645.8 | 1,645.8 | 1,548.6 | 1,562.5 | -66 | -4.1% | 118,656 |
| 2006/04/14 | 1,635.4 | 1,635.4 | 1,625 | 1,628.5 | +13.9 | +0.9% | 35,136 |
| 2006/04/13 | 1,621.5 | 1,642.4 | 1,607.6 | 1,614.6 | -6.9 | -0.4% | 101,376 |
| 2006/04/12 | 1,645.8 | 1,645.8 | 1,604.2 | 1,621.5 | -41.7 | -2.5% | 191,232 |
| 2006/04/11 | 1,656.3 | 1,673.6 | 1,618.1 | 1,663.2 | ±0 | ±0% | 157,824 |
| 2006/04/10 | 1,628.5 | 1,673.6 | 1,614.6 | 1,663.2 | +31.3 | +1.9% | 88,704 |
| 2006/04/07 | 1,649.3 | 1,652.8 | 1,607.6 | 1,631.9 | -31.3 | -1.9% | 243,072 |
| 2006/04/06 | 1,663.2 | 1,691 | 1,652.8 | 1,663.2 | -6.9 | -0.4% | 159,840 |
| 2006/04/05 | 1,704.9 | 1,715.3 | 1,666.7 | 1,670.1 | -48.7 | -2.8% | 120,672 |
| 2006/04/04 | 1,715.3 | 1,739.6 | 1,694.4 | 1,718.8 | +7 | +0.4% | 169,632 |
| 2006/04/03 | 1,701.4 | 1,739.6 | 1,694.4 | 1,711.8 | +3.5 | +0.2% | 261,792 |
| 2006/03/31 | 1,611.1 | 1,718.8 | 1,597.2 | 1,708.3 | +97.2 | +6% | 282,240 |
| 2006/03/30 | 1,593.8 | 1,621.5 | 1,566 | 1,611.1 | +31.2 | +2% | 204,768 |
| 2006/03/29 | 1,593.8 | 1,593.8 | 1,555.6 | 1,579.9 | -17.3 | -1.1% | 213,408 |
| 2006/03/28 | 1,604.2 | 1,611.1 | 1,597.2 | 1,597.2 | -3.5 | -0.2% | 122,400 |
| 2006/03/27 | 1,618.1 | 1,652.8 | 1,586.8 | 1,600.7 | -10.4 | -0.6% | 149,760 |
| 2006/03/24 | 1,614.6 | 1,638.9 | 1,607.6 | 1,611.1 | -3.5 | -0.2% | 91,296 |
| 2006/03/23 | 1,680.6 | 1,680.6 | 1,607.6 | 1,614.6 | -62.5 | -3.7% | 113,472 |
| 2006/03/22 | 1,656.3 | 1,677.1 | 1,656.3 | 1,677.1 | +17.4 | +1% | 72,288 |
| 2006/03/20 | 1,649.3 | 1,680.6 | 1,649.3 | 1,659.7 | +10.4 | +0.6% | 142,560 |
| 2006/03/17 | 1,604.2 | 1,677.1 | 1,590.3 | 1,649.3 | +48.6 | +3% | 257,184 |
| 2006/03/16 | 1,635.4 | 1,638.9 | 1,583.3 | 1,600.7 | -38.2 | -2.3% | 139,104 |
| 2006/03/15 | 1,635.4 | 1,711.8 | 1,614.6 | 1,638.9 | -31.2 | -1.9% | 286,560 |
| 2006/03/14 | 1,677.1 | 1,677.1 | 1,611.1 | 1,670.1 | -17.4 | -1% | 266,112 |
| 2006/03/13 | 1,597.2 | 1,732.6 | 1,590.3 | 1,687.5 | +118.1 | +7.5% | 406,368 |
| 2006/03/10 | 1,545.1 | 1,586.8 | 1,513.9 | 1,569.4 | +31.2 | +2% | 330,048 |
| 2006/03/09 | 1,371.5 | 1,548.6 | 1,371.5 | 1,538.2 | +163.2 | +11.9% | 393,120 |
| 2006/03/08 | 1,357.6 | 1,385.4 | 1,354.2 | 1,375 | -34.7 | -2.5% | 118,944 |
| 2006/03/07 | 1,409.7 | 1,430.6 | 1,381.9 | 1,409.7 | ±0 | ±0% | 111,168 |
| 2006/03/06 | 1,399.3 | 1,416.7 | 1,371.5 | 1,409.7 | +41.6 | +3% | 106,848 |
| 2006/03/03 | 1,368.1 | 1,392.4 | 1,354.2 | 1,368.1 | -34.7 | -2.5% | 326,016 |
| 2006/03/02 | 1,454.9 | 1,472.2 | 1,402.8 | 1,402.8 | -48.6 | -3.3% | 210,240 |
| 2006/03/01 | 1,555.6 | 1,555.6 | 1,437.5 | 1,451.4 | -128.5 | -8.1% | 266,688 |
| 2006/02/28 | 1,531.3 | 1,597.2 | 1,479.2 | 1,579.9 | +66 | +4.4% | 286,560 |
| 2006/02/27 | 1,510.4 | 1,552.1 | 1,493.1 | 1,513.9 | +38.2 | +2.6% | 278,784 |
| 2006/02/24 | 1,441 | 1,479.2 | 1,416.7 | 1,475.7 | +31.3 | +2.2% | 111,744 |
| 2006/02/23 | 1,406.3 | 1,458.3 | 1,395.8 | 1,444.4 | +41.6 | +3% | 168,192 |
| 2006/02/22 | 1,416.7 | 1,447.9 | 1,395.8 | 1,402.8 | -13.9 | -1% | 123,264 |
| 2006/02/21 | 1,322.9 | 1,434 | 1,319.4 | 1,416.7 | +76.4 | +5.7% | 179,424 |
| 2006/02/20 | 1,388.9 | 1,420.1 | 1,329.9 | 1,340.3 | -59 | -4.2% | 212,544 |
| 2006/02/17 | 1,506.9 | 1,506.9 | 1,378.5 | 1,399.3 | -90.3 | -6.1% | 335,520 |
| 2006/02/16 | 1,472.2 | 1,513.9 | 1,430.6 | 1,489.6 | +27.8 | +1.9% | 190,080 |
| 2006/02/15 | 1,482.6 | 1,503.5 | 1,423.6 | 1,461.8 | +31.2 | +2.2% | 296,928 |
| 2006/02/14 | 1,506.9 | 1,506.9 | 1,392.4 | 1,430.6 | -76.3 | -5.1% | 440,352 |
4651～
4700
件表示中 / 6395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 | 295,400円 | +12.7% | +1.8% | 1.22% | 16.47倍 | 2.47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 | 538,000円 | - | - | - | - | 2.36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。イオンがＴＯＢ |
| ラウンドワン | 87,600円 | +7.6% | +3.1% | 1.83% | 13.51倍 | 3.06倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| ＭＩＸＩ | 311,000円 | +4.2% | +62.7% | 3.54% | 12.04倍 | 1.22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 |
| メイテックＧＨＤ | 290,100円 | +5.0% | +3.6% | 6.38% | 18.83倍 | 4.68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 |
市場注目の銘柄
チャート関連のコラム
