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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 91 | 91 | 88 | 90 | -2 | -2.2% | 85,200 |
| 2009/05/19 | 92 | 93 | 90 | 92 | ±0 | ±0% | 44,100 |
| 2009/05/18 | 94 | 94 | 90 | 92 | -2 | -2.1% | 40,500 |
| 2009/05/15 | 95 | 96 | 91 | 94 | -7 | -6.9% | 99,700 |
| 2009/05/14 | 99 | 101 | 97 | 101 | +4 | +4.1% | 28,200 |
| 2009/05/13 | 95 | 99 | 95 | 97 | +1 | +1% | 30,000 |
| 2009/05/12 | 96 | 96 | 95 | 96 | ±0 | ±0% | 10,500 |
| 2009/05/11 | 95 | 96 | 94 | 96 | +1 | +1.1% | 7,500 |
| 2009/05/08 | 93 | 95 | 90 | 95 | +2 | +2.2% | 32,100 |
| 2009/05/07 | 94 | 96 | 93 | 93 | ±0 | ±0% | 52,100 |
| 2009/05/01 | 96 | 97 | 85 | 93 | -3 | -3.1% | 89,600 |
| 2009/04/30 | 96 | 97 | 95 | 96 | ±0 | ±0% | 9,300 |
| 2009/04/28 | 96 | 97 | 96 | 96 | -1 | -1% | 9,800 |
| 2009/04/27 | 97 | 97 | 95 | 97 | -1 | -1% | 28,000 |
| 2009/04/24 | 101 | 102 | 97 | 98 | -3 | -3% | 24,300 |
| 2009/04/23 | 99 | 107 | 97 | 101 | +3 | +3.1% | 51,200 |
| 2009/04/22 | 99 | 99 | 97 | 98 | ±0 | ±0% | 21,900 |
| 2009/04/21 | 95 | 98 | 95 | 98 | +1 | +1% | 21,400 |
| 2009/04/20 | 95 | 97 | 95 | 97 | +2 | +2.1% | 10,000 |
| 2009/04/17 | 94 | 96 | 94 | 95 | +1 | +1.1% | 19,800 |
| 2009/04/16 | 95 | 96 | 93 | 94 | -1 | -1.1% | 16,600 |
| 2009/04/15 | 95 | 96 | 94 | 95 | ±0 | ±0% | 15,000 |
| 2009/04/14 | 95 | 95 | 93 | 95 | ±0 | ±0% | 14,000 |
| 2009/04/13 | 97 | 97 | 93 | 95 | ±0 | ±0% | 40,400 |
| 2009/04/10 | 96 | 96 | 94 | 95 | -1 | -1% | 14,400 |
| 2009/04/09 | 95 | 96 | 94 | 96 | ±0 | ±0% | 7,500 |
| 2009/04/08 | 96 | 96 | 94 | 96 | -1 | -1% | 23,000 |
| 2009/04/07 | 97 | 97 | 96 | 97 | ±0 | ±0% | 4,200 |
| 2009/04/06 | 96 | 97 | 95 | 97 | +1 | +1% | 12,100 |
| 2009/04/03 | 96 | 97 | 96 | 96 | -1 | -1% | 4,800 |
| 2009/04/02 | 97 | 97 | 95 | 97 | +1 | +1% | 8,500 |
| 2009/04/01 | 94 | 96 | 94 | 96 | +3 | +3.2% | 11,900 |
| 2009/03/31 | 93 | 93 | 92 | 93 | -1 | -1.1% | 19,500 |
| 2009/03/30 | 94 | 95 | 94 | 94 | ±0 | ±0% | 5,300 |
| 2009/03/27 | 95 | 95 | 93 | 94 | ±0 | ±0% | 9,700 |
| 2009/03/26 | 96 | 96 | 93 | 94 | -5 | -5.1% | 17,100 |
| 2009/03/25 | 99 | 99 | 98 | 99 | -1 | -1% | 23,700 |
| 2009/03/24 | 99 | 100 | 98 | 100 | +1 | +1% | 18,200 |
| 2009/03/23 | 98 | 100 | 93 | 99 | +2 | +2.1% | 35,100 |
| 2009/03/19 | 112 | 119 | 97 | 97 | +5 | +5.4% | 276,200 |
| 2009/03/18 | 92 | 92 | 92 | 92 | ±0 | ±0% | 2,000 |
| 2009/03/17 | 92 | 92 | 89 | 92 | ±0 | ±0% | 9,100 |
| 2009/03/16 | 90 | 92 | 90 | 92 | ±0 | ±0% | 2,500 |
| 2009/03/13 | 91 | 93 | 90 | 92 | +1 | +1.1% | 2,100 |
| 2009/03/12 | 91 | 91 | 91 | 91 | ±0 | ±0% | 1,100 |
| 2009/03/11 | 91 | 91 | 91 | 91 | +1 | +1.1% | 200 |
| 2009/03/10 | 90 | 91 | 90 | 90 | ±0 | ±0% | 3,900 |
| 2009/03/09 | 90 | 91 | 90 | 90 | -1 | -1.1% | 3,100 |
| 2009/03/06 | 93 | 93 | 91 | 91 | -1 | -1.1% | 600 |
| 2009/03/05 | 92 | 93 | 92 | 92 | ±0 | ±0% | 2,700 |
3951～
4000
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 | 352,000円 | +6.1% | +7.2% | 1.42% | 15.75倍 | 6.16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 | 25,100円 | +3.2% | +24.8% | 0.80% | 6.76倍 | 1.18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
