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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 5,672 | 5,791 | 5,648 | 5,742 | -1 | ±0% | 287,200 |
| 2023/10/18 | 5,741 | 5,760 | 5,624 | 5,743 | -13 | -0.2% | 375,300 |
| 2023/10/17 | 5,800 | 5,841 | 5,718 | 5,756 | +48 | +0.8% | 290,600 |
| 2023/10/16 | 5,851 | 5,855 | 5,680 | 5,708 | -198 | -3.4% | 458,700 |
| 2023/10/13 | 5,911 | 5,932 | 5,865 | 5,906 | -60 | -1% | 216,300 |
| 2023/10/12 | 5,947 | 5,979 | 5,871 | 5,966 | +35 | +0.6% | 225,900 |
| 2023/10/11 | 6,020 | 6,050 | 5,925 | 5,931 | -90 | -1.5% | 221,500 |
| 2023/10/10 | 6,035 | 6,045 | 5,952 | 6,021 | -8 | -0.1% | 272,400 |
| 2023/10/06 | 6,051 | 6,088 | 5,979 | 6,029 | -3 | ±0% | 161,100 |
| 2023/10/05 | 5,970 | 6,062 | 5,947 | 6,032 | +50 | +0.8% | 222,500 |
| 2023/10/04 | 6,001 | 6,076 | 5,922 | 5,982 | -97 | -1.6% | 348,000 |
| 2023/10/03 | 6,156 | 6,182 | 6,065 | 6,079 | -160 | -2.6% | 284,700 |
| 2023/10/02 | 6,222 | 6,368 | 6,210 | 6,239 | +17 | +0.3% | 353,500 |
| 2023/09/29 | 6,161 | 6,344 | 6,161 | 6,222 | +98 | +1.6% | 348,500 |
| 2023/09/28 | 6,150 | 6,180 | 6,061 | 6,124 | -61 | -1% | 262,200 |
| 2023/09/27 | 6,269 | 6,283 | 6,132 | 6,185 | -84 | -1.3% | 523,000 |
| 2023/09/26 | 6,243 | 6,276 | 6,203 | 6,269 | +26 | +0.4% | 275,900 |
| 2023/09/25 | 6,165 | 6,250 | 6,165 | 6,243 | +90 | +1.5% | 214,300 |
| 2023/09/22 | 6,100 | 6,186 | 6,072 | 6,153 | +46 | +0.8% | 273,500 |
| 2023/09/21 | 6,255 | 6,307 | 6,091 | 6,107 | -115 | -1.8% | 342,600 |
| 2023/09/20 | 6,342 | 6,378 | 6,210 | 6,222 | -116 | -1.8% | 347,300 |
| 2023/09/19 | 6,313 | 6,371 | 6,274 | 6,338 | +14 | +0.2% | 250,600 |
| 2023/09/15 | 6,422 | 6,424 | 6,291 | 6,324 | -81 | -1.3% | 295,200 |
| 2023/09/14 | 6,355 | 6,409 | 6,323 | 6,405 | +50 | +0.8% | 235,900 |
| 2023/09/13 | 6,368 | 6,397 | 6,306 | 6,355 | +36 | +0.6% | 172,700 |
| 2023/09/12 | 6,350 | 6,386 | 6,266 | 6,319 | -49 | -0.8% | 282,700 |
| 2023/09/11 | 6,418 | 6,447 | 6,310 | 6,368 | -12 | -0.2% | 334,100 |
| 2023/09/08 | 6,400 | 6,430 | 6,364 | 6,380 | ±0 | ±0% | 186,200 |
| 2023/09/07 | 6,438 | 6,455 | 6,368 | 6,380 | -108 | -1.7% | 381,700 |
| 2023/09/06 | 6,430 | 6,490 | 6,405 | 6,488 | +47 | +0.7% | 222,300 |
| 2023/09/05 | 6,470 | 6,539 | 6,416 | 6,441 | -28 | -0.4% | 262,100 |
| 2023/09/04 | 6,424 | 6,490 | 6,354 | 6,469 | +52 | +0.8% | 231,000 |
| 2023/09/01 | 6,288 | 6,438 | 6,276 | 6,417 | +135 | +2.1% | 369,200 |
| 2023/08/31 | 6,209 | 6,284 | 6,209 | 6,282 | +86 | +1.4% | 286,500 |
| 2023/08/30 | 6,277 | 6,280 | 6,181 | 6,196 | -31 | -0.5% | 263,500 |
| 2023/08/29 | 6,137 | 6,227 | 6,125 | 6,227 | +124 | +2% | 253,700 |
| 2023/08/28 | 6,295 | 6,303 | 6,083 | 6,103 | -244 | -3.8% | 475,700 |
| 2023/08/25 | 6,265 | 6,408 | 6,250 | 6,347 | +91 | +1.5% | 501,900 |
| 2023/08/24 | 6,262 | 6,286 | 6,220 | 6,256 | -44 | -0.7% | 119,900 |
| 2023/08/23 | 6,251 | 6,300 | 6,219 | 6,300 | +49 | +0.8% | 172,900 |
| 2023/08/22 | 6,233 | 6,265 | 6,205 | 6,251 | +18 | +0.3% | 177,100 |
| 2023/08/21 | 6,127 | 6,235 | 6,127 | 6,233 | +75 | +1.2% | 321,200 |
| 2023/08/18 | 6,199 | 6,217 | 6,123 | 6,158 | -88 | -1.4% | 356,400 |
| 2023/08/17 | 6,335 | 6,385 | 6,168 | 6,246 | -104 | -1.6% | 526,300 |
| 2023/08/16 | 6,235 | 6,390 | 6,173 | 6,350 | +115 | +1.8% | 576,400 |
| 2023/08/15 | 6,224 | 6,268 | 6,105 | 6,235 | +11 | +0.2% | 447,000 |
| 2023/08/14 | 6,355 | 6,381 | 6,202 | 6,224 | -185 | -2.9% | 1,014,100 |
| 2023/08/10 | 6,057 | 6,499 | 5,995 | 6,409 | +652 | +11.3% | 2,397,300 |
| 2023/08/09 | 5,679 | 5,874 | 5,609 | 5,757 | +11 | +0.2% | 959,400 |
| 2023/08/08 | 5,663 | 5,756 | 5,644 | 5,746 | +131 | +2.3% | 525,500 |
451～
500
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
