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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 2009/03/04 | 93 | 93 | 92 | 92 | ±0 | ±0% | 600 |
| 2009/03/03 | 91 | 94 | 89 | 92 | +2 | +2.2% | 12,500 |
| 2009/03/02 | 92 | 92 | 89 | 90 | -1 | -1.1% | 5,000 |
| 2009/02/27 | 92 | 92 | 90 | 91 | ±0 | ±0% | 1,800 |
| 2009/02/26 | 92 | 93 | 89 | 91 | ±0 | ±0% | 7,500 |
| 2009/02/25 | 91 | 91 | 89 | 91 | +1 | +1.1% | 6,900 |
| 2009/02/24 | 90 | 90 | 87 | 90 | -1 | -1.1% | 3,200 |
| 2009/02/23 | 90 | 91 | 88 | 91 | ±0 | ±0% | 6,200 |
| 2009/02/20 | 91 | 92 | 90 | 91 | -3 | -3.2% | 6,500 |
| 2009/02/19 | 92 | 94 | 92 | 94 | +2 | +2.2% | 4,900 |
| 2009/02/18 | 91 | 92 | 91 | 92 | +1 | +1.1% | 500 |
| 2009/02/17 | 92 | 92 | 90 | 91 | -1 | -1.1% | 7,200 |
| 2009/02/16 | 92 | 92 | 90 | 92 | ±0 | ±0% | 6,100 |
| 2009/02/13 | 92 | 92 | 91 | 92 | ±0 | ±0% | 12,800 |
| 2009/02/12 | 92 | 93 | 91 | 92 | -2 | -2.1% | 9,500 |
| 2009/02/10 | 92 | 94 | 92 | 94 | ±0 | ±0% | 11,800 |
| 2009/02/09 | 91 | 94 | 91 | 94 | +4 | +4.4% | 7,300 |
| 2009/02/06 | 93 | 94 | 90 | 90 | -3 | -3.2% | 22,600 |
| 2009/02/05 | 96 | 96 | 92 | 93 | -3 | -3.1% | 13,500 |
| 2009/02/04 | 94 | 96 | 93 | 96 | +1 | +1.1% | 25,800 |
4001～
4050
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 | 106,900円 | +3.0% | +2.4% | 4.02% | 13.59倍 | 2.24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 | 157,800円 | +26.0% | +6.3% | 1.12% | 19.64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 | 135,100円 | +23.2% | +33.4% | 0.00% | 12.62倍 | 6.60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 | 56,100円 | +12.6% | +19.4% | 1.78% | 11.37倍 | 4.24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 | 76,400円 | +3.8% | -1.7% | 1.31% | 19.39倍 | 2.42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
