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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,343.8 | 1,357.6 | 1,333.3 | 1,347.2 | +20.8 | +1.6% | 226,080 |
| 2005/11/25 | 1,295.1 | 1,350.7 | 1,288.2 | 1,326.4 | +17.4 | +1.3% | 217,728 |
| 2005/11/24 | 1,336.8 | 1,357.6 | 1,305.6 | 1,309 | -52.1 | -3.8% | 208,512 |
| 2005/11/22 | 1,416.7 | 1,416.7 | 1,336.8 | 1,361.1 | -45.2 | -3.2% | 194,400 |
| 2005/11/21 | 1,444.4 | 1,447.9 | 1,406.3 | 1,406.3 | -20.8 | -1.5% | 201,312 |
| 2005/11/18 | 1,416.7 | 1,441 | 1,399.3 | 1,427.1 | +20.8 | +1.5% | 317,088 |
| 2005/11/17 | 1,399.3 | 1,479.2 | 1,399.3 | 1,406.3 | +76.4 | +5.7% | 598,464 |
| 2005/11/16 | 1,284.7 | 1,336.8 | 1,267.4 | 1,329.9 | +31.3 | +2.4% | 372,672 |
| 2005/11/15 | 1,263.9 | 1,305.6 | 1,260.4 | 1,298.6 | +41.7 | +3.3% | 321,984 |
| 2005/11/14 | 1,267.4 | 1,270.8 | 1,250 | 1,256.9 | +3.4 | +0.3% | 88,128 |
| 2005/11/11 | 1,256.9 | 1,263.9 | 1,250 | 1,253.5 | -6.9 | -0.5% | 70,848 |
| 2005/11/10 | 1,267.4 | 1,270.8 | 1,250 | 1,260.4 | +10.4 | +0.8% | 120,960 |
| 2005/11/09 | 1,263.9 | 1,263.9 | 1,246.5 | 1,250 | -6.9 | -0.5% | 172,800 |
| 2005/11/08 | 1,218.8 | 1,288.2 | 1,218.8 | 1,256.9 | +41.6 | +3.4% | 256,320 |
| 2005/11/07 | 1,225.7 | 1,225.7 | 1,208.3 | 1,215.3 | -17.3 | -1.4% | 92,160 |
| 2005/11/04 | 1,243.1 | 1,256.9 | 1,225.7 | 1,232.6 | -7 | -0.6% | 247,104 |
| 2005/11/02 | 1,263.9 | 1,267.4 | 1,236.1 | 1,239.6 | -31.2 | -2.5% | 299,808 |
| 2005/11/01 | 1,215.3 | 1,322.9 | 1,208.3 | 1,270.8 | +72.9 | +6.1% | 353,088 |
| 2005/10/31 | 1,166.7 | 1,211.8 | 1,159.7 | 1,197.9 | +48.6 | +4.2% | 499,680 |
| 2005/10/28 | 1,079.9 | 1,187.5 | 1,079.9 | 1,149.3 | +76.4 | +7.1% | 453,024 |
| 2005/10/27 | 1,055.6 | 1,079.9 | 1,055.6 | 1,072.9 | +10.4 | +1% | 167,040 |
| 2005/10/26 | 1,062.5 | 1,069.4 | 1,059 | 1,062.5 | +3.5 | +0.3% | 129,888 |
| 2005/10/25 | 1,034.7 | 1,062.5 | 1,031.3 | 1,059 | +33 | +3.2% | 137,664 |
| 2005/10/24 | 1,029.5 | 1,033 | 1,024.3 | 1,026 | -5.3 | -0.5% | 33,408 |
| 2005/10/21 | 1,017.4 | 1,034.7 | 1,017.4 | 1,031.3 | +8.7 | +0.9% | 49,536 |
| 2005/10/20 | 1,019.1 | 1,022.6 | 1,017.4 | 1,022.6 | +7 | +0.7% | 55,872 |
| 2005/10/19 | 1,024.3 | 1,024.3 | 1,010.4 | 1,015.6 | -3.5 | -0.3% | 68,256 |
| 2005/10/18 | 1,027.8 | 1,033 | 1,019.1 | 1,019.1 | -13.9 | -1.3% | 107,136 |
| 2005/10/17 | 1,022.6 | 1,069.4 | 1,017.4 | 1,033 | +19.1 | +1.9% | 116,640 |
| 2005/10/14 | 1,020.8 | 1,020.8 | 1,005.2 | 1,013.9 | -6.9 | -0.7% | 144,288 |
| 2005/10/13 | 1,012.2 | 1,020.8 | 1,012.2 | 1,020.8 | +1.7 | +0.2% | 44,352 |
| 2005/10/12 | 1,012.2 | 1,029.5 | 1,012.2 | 1,019.1 | ±0 | ±0% | 158,400 |
| 2005/10/11 | 982.6 | 1,019.1 | 982.6 | 1,019.1 | +29.5 | +3% | 50,976 |
| 2005/10/07 | 1,000 | 1,001.7 | 980.9 | 989.6 | -12.1 | -1.2% | 97,056 |
| 2005/10/06 | 1,013.9 | 1,013.9 | 1,000 | 1,001.7 | -15.7 | -1.5% | 107,136 |
| 2005/10/05 | 1,019.1 | 1,020.8 | 1,013.9 | 1,017.4 | -6.9 | -0.7% | 86,688 |
| 2005/10/04 | 1,000 | 1,027.8 | 1,000 | 1,024.3 | +10.4 | +1% | 137,664 |
| 2005/10/03 | 1,017.4 | 1,020.8 | 1,001.7 | 1,013.9 | -13.9 | -1.4% | 67,680 |
| 2005/09/30 | 1,006.9 | 1,031.3 | 991.3 | 1,027.8 | +3.5 | +0.3% | 139,968 |
| 2005/09/29 | 1,020.8 | 1,033 | 1,013.9 | 1,024.3 | +10.4 | +1% | 193,824 |
| 2005/09/28 | 987.8 | 1,034.7 | 987.8 | 1,013.9 | +26.1 | +2.6% | 163,296 |
| 2005/09/27 | 972.2 | 1,008.7 | 972.2 | 987.8 | +8.6 | +0.9% | 131,616 |
| 2005/09/26 | 960.1 | 986.1 | 958.3 | 979.2 | +22.6 | +2.4% | 247,968 |
| 2005/09/22 | 953.1 | 958.3 | 947.9 | 956.6 | +1.7 | +0.2% | 85,824 |
| 2005/09/21 | 958.3 | 961.8 | 946.2 | 954.9 | -1.7 | -0.2% | 76,608 |
| 2005/09/20 | 947.9 | 958.3 | 942.7 | 956.6 | +15.6 | +1.7% | 88,416 |
| 2005/09/16 | 939.2 | 944.4 | 934 | 941 | +13.9 | +1.5% | 86,976 |
| 2005/09/15 | 937.5 | 944.4 | 921.9 | 927.1 | -10.4 | -1.1% | 133,056 |
| 2005/09/14 | 918.4 | 942.7 | 914.9 | 937.5 | +24.3 | +2.7% | 231,840 |
| 2005/09/13 | 902.8 | 913.2 | 902.8 | 913.2 | +13.9 | +1.5% | 75,456 |
4651～
4700
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
