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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 102 | 103 | 99 | 101 | ±0 | ±0% | 33,400 |
| 2010/04/23 | 102 | 104 | 99 | 101 | -2 | -1.9% | 27,100 |
| 2010/04/22 | 103 | 103 | 103 | 103 | ±0 | ±0% | 500 |
| 2010/04/21 | 102 | 103 | 102 | 103 | +1 | +1% | 4,200 |
| 2010/04/20 | 101 | 102 | 101 | 102 | ±0 | ±0% | 3,000 |
| 2010/04/19 | 103 | 103 | 99 | 102 | -1 | -1% | 12,400 |
| 2010/04/16 | 103 | 104 | 102 | 103 | -1 | -1% | 7,000 |
| 2010/04/15 | 102 | 104 | 102 | 104 | +1 | +1% | 3,700 |
| 2010/04/14 | 103 | 103 | 102 | 103 | ±0 | ±0% | 5,900 |
| 2010/04/13 | 103 | 103 | 103 | 103 | +1 | +1% | 14,600 |
| 2010/04/12 | 101 | 102 | 101 | 102 | +1 | +1% | 12,700 |
| 2010/04/09 | 101 | 101 | 100 | 101 | ±0 | ±0% | 5,300 |
| 2010/04/08 | 100 | 101 | 100 | 101 | +1 | +1% | 1,100 |
| 2010/04/07 | 100 | 102 | 100 | 100 | ±0 | ±0% | 41,500 |
| 2010/04/06 | 101 | 101 | 100 | 100 | +1 | +1% | 200 |
| 2010/04/05 | 99 | 100 | 99 | 99 | -1 | -1% | 1,800 |
| 2010/04/02 | 101 | 101 | 100 | 100 | -1 | -1% | 2,300 |
| 2010/04/01 | 100 | 101 | 100 | 101 | +2 | +2% | 5,000 |
| 2010/03/31 | 100 | 100 | 99 | 99 | -2 | -2% | 4,000 |
| 2010/03/30 | 99 | 101 | 99 | 101 | +1 | +1% | 11,000 |
| 2010/03/29 | 98 | 101 | 98 | 100 | -2 | -2% | 7,000 |
| 2010/03/26 | 102 | 102 | 102 | 102 | ±0 | ±0% | 6,600 |
| 2010/03/25 | 101 | 102 | 100 | 102 | +1 | +1% | 13,700 |
| 2010/03/24 | 99 | 101 | 99 | 101 | +1 | +1% | 1,700 |
| 2010/03/23 | 101 | 102 | 100 | 100 | ±0 | ±0% | 2,700 |
| 2010/03/19 | 101 | 101 | 100 | 100 | -2 | -2% | 16,400 |
| 2010/03/18 | 102 | 102 | 101 | 102 | +1 | +1% | 17,800 |
| 2010/03/17 | 102 | 102 | 101 | 101 | -1 | -1% | 1,800 |
| 2010/03/16 | 102 | 103 | 101 | 102 | ±0 | ±0% | 2,400 |
| 2010/03/15 | 103 | 103 | 100 | 102 | ±0 | ±0% | 4,900 |
| 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 |
3751～
3800
件表示中 / 5269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 | 107,300円 | +3.0% | +2.4% | 4.01% | 13.64倍 | 2.25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 |
| 日エコシステム | 158,000円 | +26.0% | +6.3% | 1.12% | 19.66倍 | 2.35倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ブティックス | 139,100円 | +23.2% | +33.4% | 0.00% | 12.99倍 | 6.80倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ＦフォースＧ | 57,000円 | +12.6% | +19.4% | 1.75% | 11.55倍 | 4.31倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ＩＲＪ ＨＤ | 77,700円 | +3.8% | -1.7% | 1.29% | 19.72倍 | 2.46倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
