明豊ファシリティワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 101 | 102 | 101 | 102 | +1 | +1% | 2,200 |
| 2010/03/11 | 100 | 102 | 100 | 101 | -1 | -1% | 4,800 |
| 2010/03/10 | 100 | 102 | 100 | 102 | +3 | +3% | 7,600 |
| 2010/03/09 | 100 | 100 | 99 | 99 | ±0 | ±0% | 6,300 |
| 2010/03/08 | 99 | 100 | 99 | 99 | ±0 | ±0% | 2,200 |
| 2010/03/05 | 100 | 100 | 99 | 99 | ±0 | ±0% | 1,100 |
| 2010/03/04 | 99 | 100 | 99 | 99 | -1 | -1% | 1,900 |
| 2010/03/03 | 100 | 100 | 100 | 100 | ±0 | ±0% | 6,200 |
| 2010/03/02 | 100 | 100 | 100 | 100 | ±0 | ±0% | 6,200 |
| 2010/03/01 | 100 | 100 | 98 | 100 | ±0 | ±0% | 2,800 |
| 2010/02/26 | 101 | 101 | 98 | 100 | +2 | +2% | 9,700 |
| 2010/02/25 | 97 | 98 | 97 | 98 | +2 | +2.1% | 5,300 |
| 2010/02/24 | 96 | 97 | 96 | 96 | +1 | +1.1% | 600 |
| 2010/02/23 | 97 | 97 | 95 | 95 | -2 | -2.1% | 10,700 |
| 2010/02/22 | 95 | 97 | 95 | 97 | +2 | +2.1% | 2,300 |
| 2010/02/19 | 94 | 96 | 94 | 95 | +1 | +1.1% | 9,200 |
| 2010/02/18 | 97 | 97 | 93 | 94 | -3 | -3.1% | 19,100 |
| 2010/02/17 | 97 | 97 | 97 | 97 | +1 | +1% | 1,200 |
| 2010/02/16 | 97 | 97 | 95 | 96 | -1 | -1% | 6,500 |
| 2010/02/15 | 97 | 98 | 97 | 97 | -1 | -1% | 8,000 |
| 2010/02/12 | 98 | 100 | 98 | 98 | -1 | -1% | 2,900 |
| 2010/02/10 | 99 | 99 | 99 | 99 | ±0 | ±0% | 1,700 |
| 2010/02/09 | 99 | 99 | 99 | 99 | ±0 | ±0% | 2,800 |
| 2010/02/08 | 101 | 101 | 99 | 99 | -2 | -2% | 4,200 |
| 2010/02/05 | 99 | 101 | 99 | 101 | +1 | +1% | 9,900 |
| 2010/02/04 | 100 | 101 | 99 | 100 | -1 | -1% | 3,300 |
| 2010/02/03 | 101 | 102 | 101 | 101 | +1 | +1% | 3,700 |
| 2010/02/02 | 101 | 102 | 100 | 100 | +1 | +1% | 9,600 |
| 2010/02/01 | 103 | 103 | 99 | 99 | -4 | -3.9% | 17,600 |
| 2010/01/29 | 103 | 104 | 103 | 103 | ±0 | ±0% | 3,800 |
| 2010/01/28 | 103 | 106 | 103 | 103 | ±0 | ±0% | 7,200 |
| 2010/01/27 | 103 | 103 | 103 | 103 | ±0 | ±0% | 10,700 |
| 2010/01/26 | 105 | 105 | 103 | 103 | ±0 | ±0% | 6,400 |
| 2010/01/25 | 103 | 103 | 102 | 103 | -1 | -1% | 10,100 |
| 2010/01/22 | 103 | 104 | 103 | 104 | -1 | -1% | 6,800 |
| 2010/01/21 | 104 | 106 | 104 | 105 | +1 | +1% | 5,700 |
| 2010/01/20 | 106 | 107 | 104 | 104 | -2 | -1.9% | 14,400 |
| 2010/01/19 | 106 | 107 | 105 | 106 | +1 | +1% | 16,800 |
| 2010/01/18 | 106 | 107 | 105 | 105 | +1 | +1% | 24,900 |
| 2010/01/15 | 105 | 105 | 104 | 104 | -1 | -1% | 19,400 |
| 2010/01/14 | 105 | 106 | 104 | 105 | ±0 | ±0% | 7,600 |
| 2010/01/13 | 105 | 106 | 105 | 105 | -2 | -1.9% | 2,400 |
| 2010/01/12 | 107 | 107 | 107 | 107 | +2 | +1.9% | 2,100 |
| 2010/01/08 | 105 | 105 | 105 | 105 | +1 | +1% | 200 |
| 2010/01/07 | 109 | 109 | 104 | 104 | -3 | -2.8% | 6,800 |
| 2010/01/06 | 106 | 108 | 106 | 107 | +1 | +0.9% | 5,600 |
| 2010/01/05 | 106 | 106 | 104 | 106 | +1 | +1% | 3,600 |
| 2010/01/04 | 103 | 105 | 103 | 105 | +2 | +1.9% | 6,200 |
| 2009/12/30 | 103 | 103 | 102 | 103 | ±0 | ±0% | 700 |
| 2009/12/29 | 101 | 103 | 101 | 103 | +1 | +1% | 200 |
3751～
3800
件表示中 / 5239件
類似銘柄と比較する
現在ご覧いただいている「明豊ファシリ」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 |
|---|---|---|---|---|---|---|---|---|
| 明豊ファシリ | 98,900円 | +3.0% | +2.4% | 4.35% | 12.55倍 | 2.07倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ティア | 57,100円 | +16.8% | +38.4% | 3.50% | 11.89倍 | 1.43倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| アイビス | 351,000円 | +6.1% | +7.2% | 1.42% | 15.71倍 | 6.14倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| サニックスＨＤ | 25,000円 | +3.2% | +24.8% | 0.80% | 6.73倍 | 1.17倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ポピンズ | 121,500円 | +4.1% | +6.6% | 3.29% | 11.84倍 | 1.39倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
