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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 6,230 | 6,270 | 6,130 | 6,150 | -70 | -1.1% | 366,100 |
| 2022/11/08 | 6,210 | 6,310 | 6,190 | 6,220 | -40 | -0.6% | 214,100 |
| 2022/11/07 | 6,290 | 6,290 | 6,150 | 6,260 | -20 | -0.3% | 211,200 |
| 2022/11/04 | 6,200 | 6,320 | 6,190 | 6,280 | +50 | +0.8% | 200,400 |
| 2022/11/02 | 6,240 | 6,280 | 6,170 | 6,230 | ±0 | ±0% | 213,300 |
| 2022/11/01 | 6,160 | 6,250 | 6,140 | 6,230 | +100 | +1.6% | 217,500 |
| 2022/10/31 | 6,180 | 6,190 | 6,040 | 6,130 | -10 | -0.2% | 224,400 |
| 2022/10/28 | 6,050 | 6,210 | 6,030 | 6,140 | +90 | +1.5% | 635,800 |
| 2022/10/27 | 5,930 | 6,080 | 5,910 | 6,050 | +220 | +3.8% | 391,600 |
| 2022/10/26 | 6,000 | 6,050 | 5,830 | 5,830 | -140 | -2.3% | 285,500 |
| 2022/10/25 | 5,920 | 6,050 | 5,810 | 5,970 | -50 | -0.8% | 549,300 |
| 2022/10/24 | 6,210 | 6,210 | 5,980 | 6,020 | -130 | -2.1% | 511,000 |
| 2022/10/21 | 6,280 | 6,280 | 6,110 | 6,150 | -140 | -2.2% | 291,900 |
| 2022/10/20 | 6,340 | 6,340 | 6,160 | 6,290 | -90 | -1.4% | 427,700 |
| 2022/10/19 | 6,410 | 6,410 | 6,330 | 6,380 | -40 | -0.6% | 230,800 |
| 2022/10/18 | 6,400 | 6,460 | 6,320 | 6,420 | +60 | +0.9% | 279,800 |
| 2022/10/17 | 6,270 | 6,400 | 6,240 | 6,360 | +110 | +1.8% | 315,800 |
| 2022/10/14 | 6,210 | 6,280 | 6,140 | 6,250 | +140 | +2.3% | 286,600 |
| 2022/10/13 | 6,370 | 6,390 | 6,070 | 6,110 | -260 | -4.1% | 479,200 |
| 2022/10/12 | 6,270 | 6,430 | 6,210 | 6,370 | +110 | +1.8% | 416,600 |
| 2022/10/11 | 6,200 | 6,320 | 6,160 | 6,260 | +60 | +1% | 411,200 |
| 2022/10/07 | 6,100 | 6,230 | 6,100 | 6,200 | +80 | +1.3% | 389,700 |
| 2022/10/06 | 6,130 | 6,200 | 6,090 | 6,120 | +30 | +0.5% | 196,100 |
| 2022/10/05 | 6,230 | 6,280 | 6,070 | 6,090 | -90 | -1.5% | 271,400 |
| 2022/10/04 | 6,110 | 6,200 | 6,090 | 6,180 | +120 | +2% | 317,300 |
| 2022/10/03 | 5,950 | 6,060 | 5,860 | 6,060 | +80 | +1.3% | 310,700 |
| 2022/09/30 | 5,940 | 6,000 | 5,870 | 5,980 | -140 | -2.3% | 390,800 |
| 2022/09/29 | 6,070 | 6,140 | 5,980 | 6,120 | +240 | +4.1% | 522,400 |
| 2022/09/28 | 5,930 | 5,940 | 5,770 | 5,880 | -110 | -1.8% | 741,900 |
| 2022/09/27 | 5,980 | 6,040 | 5,870 | 5,990 | -20 | -0.3% | 437,700 |
| 2022/09/26 | 6,120 | 6,180 | 5,990 | 6,010 | -110 | -1.8% | 435,500 |
| 2022/09/22 | 5,970 | 6,140 | 5,960 | 6,120 | +70 | +1.2% | 387,700 |
| 2022/09/21 | 6,070 | 6,130 | 6,010 | 6,050 | +20 | +0.3% | 294,200 |
| 2022/09/20 | 6,100 | 6,180 | 5,960 | 6,030 | -110 | -1.8% | 468,200 |
| 2022/09/16 | 6,140 | 6,250 | 6,120 | 6,140 | +30 | +0.5% | 496,300 |
| 2022/09/15 | 6,120 | 6,180 | 6,050 | 6,110 | +50 | +0.8% | 393,400 |
| 2022/09/14 | 5,960 | 6,170 | 5,960 | 6,060 | +40 | +0.7% | 427,300 |
| 2022/09/13 | 5,940 | 6,030 | 5,920 | 6,020 | +140 | +2.4% | 416,400 |
| 2022/09/12 | 5,850 | 6,040 | 5,830 | 5,880 | +90 | +1.6% | 501,500 |
| 2022/09/09 | 5,700 | 5,820 | 5,700 | 5,790 | +120 | +2.1% | 373,500 |
| 2022/09/08 | 5,580 | 5,690 | 5,570 | 5,670 | +170 | +3.1% | 411,300 |
| 2022/09/07 | 5,450 | 5,530 | 5,400 | 5,500 | ±0 | ±0% | 235,700 |
| 2022/09/06 | 5,460 | 5,550 | 5,410 | 5,500 | +50 | +0.9% | 227,900 |
| 2022/09/05 | 5,530 | 5,580 | 5,450 | 5,450 | -80 | -1.4% | 200,900 |
| 2022/09/02 | 5,540 | 5,590 | 5,510 | 5,530 | -70 | -1.3% | 246,800 |
| 2022/09/01 | 5,450 | 5,600 | 5,440 | 5,600 | +130 | +2.4% | 420,500 |
| 2022/08/31 | 5,300 | 5,510 | 5,290 | 5,470 | +110 | +2.1% | 401,300 |
| 2022/08/30 | 5,300 | 5,390 | 5,280 | 5,360 | +110 | +2.1% | 218,800 |
| 2022/08/29 | 5,200 | 5,280 | 5,190 | 5,250 | -60 | -1.1% | 166,800 |
| 2022/08/26 | 5,330 | 5,350 | 5,290 | 5,310 | ±0 | ±0% | 74,600 |
501～
550
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 | 271,300円 | +10.7% | -10.0% | 1.18% | 16.94倍 | 2.27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 | 62,800円 | +10.8% | +2.9% | 4.62% | 18.11倍 | 4.52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 | 271,300円 | +97.5% | +26.5% | 0.00% | 48.37倍 | 6.27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 | 386,000円 | -5.2% | -8.7% | 1.71% | 21.33倍 | 2.28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
