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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,350 | 3,394 | 3,349 | 3,394 | +32 | +1% | 592,800 |
| 2025/08/21 | 3,380 | 3,387 | 3,348 | 3,362 | -46 | -1.3% | 760,600 |
| 2025/08/20 | 3,458 | 3,459 | 3,398 | 3,408 | -50 | -1.4% | 715,100 |
| 2025/08/19 | 3,449 | 3,477 | 3,420 | 3,458 | +33 | +1% | 613,000 |
| 2025/08/18 | 3,414 | 3,444 | 3,407 | 3,425 | +25 | +0.7% | 596,600 |
| 2025/08/15 | 3,403 | 3,412 | 3,384 | 3,400 | -3 | -0.1% | 809,000 |
| 2025/08/14 | 3,439 | 3,443 | 3,392 | 3,403 | -48 | -1.4% | 724,700 |
| 2025/08/13 | 3,487 | 3,490 | 3,431 | 3,451 | +5 | +0.1% | 885,900 |
| 2025/08/12 | 3,443 | 3,483 | 3,380 | 3,446 | -137 | -3.8% | 2,149,700 |
| 2025/08/08 | 3,589 | 3,607 | 3,555 | 3,583 | +22 | +0.6% | 848,200 |
| 2025/08/07 | 3,554 | 3,608 | 3,542 | 3,561 | -18 | -0.5% | 533,000 |
| 2025/08/06 | 3,547 | 3,587 | 3,538 | 3,579 | +35 | +1% | 479,100 |
| 2025/08/05 | 3,601 | 3,615 | 3,544 | 3,544 | -39 | -1.1% | 429,500 |
| 2025/08/04 | 3,537 | 3,583 | 3,525 | 3,583 | -11 | -0.3% | 491,400 |
| 2025/08/01 | 3,652 | 3,669 | 3,525 | 3,594 | -70 | -1.9% | 826,700 |
| 2025/07/31 | 3,633 | 3,672 | 3,604 | 3,664 | +50 | +1.4% | 378,000 |
| 2025/07/30 | 3,587 | 3,620 | 3,567 | 3,614 | +26 | +0.7% | 320,400 |
| 2025/07/29 | 3,600 | 3,610 | 3,575 | 3,588 | -19 | -0.5% | 348,200 |
| 2025/07/28 | 3,629 | 3,645 | 3,563 | 3,607 | -23 | -0.6% | 425,900 |
| 2025/07/25 | 3,637 | 3,643 | 3,602 | 3,630 | -7 | -0.2% | 333,800 |
| 2025/07/24 | 3,641 | 3,650 | 3,612 | 3,637 | -24 | -0.7% | 616,200 |
| 2025/07/23 | 3,696 | 3,699 | 3,657 | 3,661 | -19 | -0.5% | 419,900 |
| 2025/07/22 | 3,687 | 3,695 | 3,642 | 3,680 | -7 | -0.2% | 468,200 |
| 2025/07/18 | 3,756 | 3,758 | 3,678 | 3,687 | -80 | -2.1% | 397,100 |
| 2025/07/17 | 3,713 | 3,771 | 3,692 | 3,767 | +87 | +2.4% | 404,700 |
| 2025/07/16 | 3,705 | 3,707 | 3,650 | 3,680 | -29 | -0.8% | 533,500 |
| 2025/07/15 | 3,776 | 3,779 | 3,706 | 3,709 | -67 | -1.8% | 411,800 |
| 2025/07/14 | 3,763 | 3,785 | 3,727 | 3,776 | +34 | +0.9% | 422,900 |
| 2025/07/11 | 3,740 | 3,774 | 3,730 | 3,742 | +9 | +0.2% | 499,000 |
| 2025/07/10 | 3,688 | 3,762 | 3,663 | 3,733 | +67 | +1.8% | 712,400 |
| 2025/07/09 | 3,591 | 3,666 | 3,584 | 3,666 | +72 | +2% | 668,600 |
| 2025/07/08 | 3,568 | 3,594 | 3,530 | 3,594 | +57 | +1.6% | 475,500 |
| 2025/07/07 | 3,478 | 3,558 | 3,478 | 3,537 | +87 | +2.5% | 676,300 |
| 2025/07/04 | 3,439 | 3,472 | 3,425 | 3,450 | -3 | -0.1% | 332,000 |
| 2025/07/03 | 3,520 | 3,541 | 3,453 | 3,453 | -89 | -2.5% | 648,100 |
| 2025/07/02 | 3,560 | 3,620 | 3,523 | 3,542 | +90 | +2.6% | 894,600 |
| 2025/07/01 | 3,500 | 3,509 | 3,448 | 3,452 | -72 | -2% | 287,300 |
| 2025/06/30 | 3,548 | 3,551 | 3,509 | 3,524 | +1 | ±0% | 406,800 |
| 2025/06/27 | 3,463 | 3,530 | 3,454 | 3,523 | +43 | +1.2% | 506,000 |
| 2025/06/26 | 3,400 | 3,480 | 3,400 | 3,480 | +90 | +2.7% | 552,500 |
| 2025/06/25 | 3,349 | 3,393 | 3,339 | 3,390 | +9 | +0.3% | 460,400 |
| 2025/06/24 | 3,410 | 3,437 | 3,359 | 3,381 | -26 | -0.8% | 534,200 |
| 2025/06/23 | 3,311 | 3,420 | 3,240 | 3,407 | +74 | +2.2% | 791,400 |
| 2025/06/20 | 3,314 | 3,368 | 3,302 | 3,333 | +23 | +0.7% | 1,076,900 |
| 2025/06/19 | 3,300 | 3,365 | 3,297 | 3,310 | -2 | -0.1% | 565,300 |
| 2025/06/18 | 3,317 | 3,329 | 3,277 | 3,312 | +20 | +0.6% | 386,000 |
| 2025/06/17 | 3,337 | 3,346 | 3,286 | 3,292 | -25 | -0.8% | 496,600 |
| 2025/06/16 | 3,340 | 3,359 | 3,304 | 3,317 | -15 | -0.5% | 667,500 |
| 2025/06/13 | 3,405 | 3,412 | 3,320 | 3,332 | -104 | -3% | 737,300 |
| 2025/06/12 | 3,547 | 3,547 | 3,431 | 3,436 | -90 | -2.6% | 498,800 |
1～
50
件表示中 / 6476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 | 339,400円 | +19.7% | +16.7% | 1.36% | 14.93倍 | 2.71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 |
| ＤｅＮＡ | 228,200円 | -8.5% | -21.4% | 1.75% | 16.96倍 | 1.05倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| リログループ | 181,600円 | +5.0% | -41.0% | 2.70% | 13.00倍 | 4.00倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| メイテックＧＨＤ | 330,700円 | +3.2% | +3.6% | 5.29% | 19.05倍 | 5.23倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | 73,600円 | +5.0% | +0.5% | 3.94% | 21.23倍 | 4.95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 |
市場注目の銘柄
チャート関連のコラム
