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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,558.5 | 2,676.5 | 2,554.5 | 2,653.5 | +114.5 | +4.5% | 1,137,400 |
| 2024/11/20 | 2,510 | 2,556.5 | 2,510 | 2,539 | +26 | +1% | 346,100 |
| 2024/11/19 | 2,550 | 2,586 | 2,494.5 | 2,513 | -20.5 | -0.8% | 652,000 |
| 2024/11/18 | 2,505 | 2,545.5 | 2,505 | 2,533.5 | +19.5 | +0.8% | 471,500 |
| 2024/11/15 | 2,500 | 2,523 | 2,498.5 | 2,514 | +21 | +0.8% | 691,800 |
| 2024/11/14 | 2,568 | 2,576 | 2,488 | 2,493 | -81 | -3.1% | 771,300 |
| 2024/11/13 | 2,554.5 | 2,601 | 2,552 | 2,574 | +17 | +0.7% | 670,600 |
| 2024/11/12 | 2,550 | 2,578 | 2,536 | 2,557 | -0.5 | ±0% | 694,100 |
| 2024/11/11 | 2,705 | 2,743 | 2,542 | 2,557.5 | +98 | +4% | 1,922,700 |
| 2024/11/08 | 2,514 | 2,514.5 | 2,455 | 2,459.5 | -13 | -0.5% | 619,800 |
| 2024/11/07 | 2,470 | 2,513 | 2,465.5 | 2,472.5 | -7.5 | -0.3% | 815,700 |
| 2024/11/06 | 2,480 | 2,500.5 | 2,461.5 | 2,480 | +33 | +1.3% | 421,000 |
| 2024/11/05 | 2,461.5 | 2,478.5 | 2,432 | 2,447 | +1.5 | +0.1% | 493,400 |
| 2024/11/01 | 2,432 | 2,460 | 2,424.5 | 2,445.5 | -19 | -0.8% | 373,300 |
| 2024/10/31 | 2,450 | 2,475.5 | 2,440 | 2,464.5 | +3 | +0.1% | 356,200 |
| 2024/10/30 | 2,443 | 2,475 | 2,434.5 | 2,461.5 | +21 | +0.9% | 443,700 |
| 2024/10/29 | 2,445 | 2,446 | 2,428.5 | 2,440.5 | +1.5 | +0.1% | 387,900 |
| 2024/10/28 | 2,395.5 | 2,445 | 2,390 | 2,439 | +49.5 | +2.1% | 388,700 |
| 2024/10/25 | 2,405 | 2,411 | 2,364 | 2,389.5 | -16.5 | -0.7% | 320,600 |
| 2024/10/24 | 2,380 | 2,416 | 2,357 | 2,406 | -4.5 | -0.2% | 323,700 |
| 2024/10/23 | 2,435.5 | 2,443.5 | 2,408 | 2,410.5 | -18 | -0.7% | 368,400 |
| 2024/10/22 | 2,450 | 2,455.5 | 2,419.5 | 2,428.5 | -21 | -0.9% | 411,700 |
| 2024/10/21 | 2,476 | 2,476 | 2,443 | 2,449.5 | -14.5 | -0.6% | 361,900 |
| 2024/10/18 | 2,474 | 2,485.5 | 2,443.5 | 2,464 | -10 | -0.4% | 313,100 |
| 2024/10/17 | 2,488.5 | 2,513.5 | 2,474 | 2,474 | -4 | -0.2% | 354,100 |
| 2024/10/16 | 2,480 | 2,496.5 | 2,466.5 | 2,478 | -5.5 | -0.2% | 422,800 |
| 2024/10/15 | 2,471 | 2,495 | 2,469.5 | 2,483.5 | +15.5 | +0.6% | 347,700 |
| 2024/10/11 | 2,470 | 2,488.5 | 2,463 | 2,468 | -3 | -0.1% | 345,400 |
| 2024/10/10 | 2,508 | 2,518 | 2,469 | 2,471 | -45 | -1.8% | 402,400 |
| 2024/10/09 | 2,520 | 2,524.5 | 2,471 | 2,516 | +26 | +1% | 433,600 |
| 2024/10/08 | 2,512.5 | 2,513 | 2,479 | 2,490 | -43.5 | -1.7% | 472,100 |
| 2024/10/07 | 2,539.5 | 2,540.5 | 2,510.5 | 2,533.5 | +11 | +0.4% | 437,100 |
| 2024/10/04 | 2,510 | 2,522.5 | 2,483 | 2,522.5 | +11.5 | +0.5% | 485,000 |
| 2024/10/03 | 2,520 | 2,529 | 2,495 | 2,511 | +53 | +2.2% | 730,200 |
| 2024/10/02 | 2,469.5 | 2,482.5 | 2,445.5 | 2,458 | -16 | -0.6% | 933,800 |
| 2024/10/01 | 2,410 | 2,489 | 2,409.5 | 2,474 | +72 | +3% | 1,062,000 |
| 2024/09/30 | 2,360 | 2,430 | 2,358.5 | 2,402 | -8 | -0.3% | 988,800 |
| 2024/09/27 | 2,378.5 | 2,427 | 2,359 | 2,410 | +45 | +1.9% | 1,135,400 |
| 2024/09/26 | 2,333 | 2,365 | 2,330.5 | 2,365 | +55 | +2.4% | 1,907,900 |
| 2024/09/25 | 2,299.5 | 2,321 | 2,286 | 2,310 | +11 | +0.5% | 753,100 |
| 2024/09/24 | 2,324.5 | 2,327.5 | 2,293 | 2,299 | +0.5 | ±0% | 955,400 |
| 2024/09/20 | 2,318.5 | 2,330 | 2,290.5 | 2,298.5 | -0.5 | ±0% | 723,700 |
| 2024/09/19 | 2,280 | 2,311 | 2,267 | 2,299 | +50 | +2.2% | 519,700 |
| 2024/09/18 | 2,275 | 2,288 | 2,238 | 2,249 | -10.5 | -0.5% | 408,800 |
| 2024/09/17 | 2,270 | 2,284.5 | 2,221.5 | 2,259.5 | -16 | -0.7% | 595,900 |
| 2024/09/13 | 2,280 | 2,290 | 2,262 | 2,275.5 | -20 | -0.9% | 482,200 |
| 2024/09/12 | 2,249 | 2,302 | 2,248 | 2,295.5 | +93 | +4.2% | 1,012,900 |
| 2024/09/11 | 2,248 | 2,258 | 2,180 | 2,202.5 | -75.5 | -3.3% | 751,200 |
| 2024/09/10 | 2,266 | 2,286.5 | 2,263 | 2,278 | +12.5 | +0.6% | 450,400 |
| 2024/09/09 | 2,208 | 2,273 | 2,204 | 2,265.5 | -7 | -0.3% | 569,600 |
1～
50
件表示中 / 6293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 | 265,300円 | +10.7% | -10.0% | 1.21% | 16.57倍 | 2.22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 |
| 日本Ｍ＆Ａ | 63,100円 | +10.8% | +2.9% | 4.60% | 18.20倍 | 4.54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 | 273,200円 | +97.5% | +26.5% | 0.00% | 48.71倍 | 6.31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 | 280,100円 | +0.1% | +11.7% | 3.93% | 15.98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 |
| ダイセキ | 382,000円 | -5.2% | -8.7% | 1.73% | 21.11倍 | 2.26倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
市場注目の銘柄
チャート関連のコラム
