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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 5,720 | 6,010 | 5,720 | 5,930 | +290 | +5.1% | 726,500 |
| 2022/12/26 | 5,560 | 5,660 | 5,530 | 5,640 | +30 | +0.5% | 231,700 |
| 2022/12/23 | 5,650 | 5,670 | 5,580 | 5,610 | -70 | -1.2% | 125,400 |
| 2022/12/22 | 5,680 | 5,740 | 5,670 | 5,680 | ±0 | ±0% | 163,000 |
| 2022/12/21 | 5,630 | 5,740 | 5,550 | 5,680 | +70 | +1.2% | 276,800 |
| 2022/12/20 | 5,850 | 5,930 | 5,560 | 5,610 | -210 | -3.6% | 458,500 |
| 2022/12/19 | 5,850 | 5,910 | 5,800 | 5,820 | -80 | -1.4% | 158,200 |
| 2022/12/16 | 5,870 | 5,950 | 5,830 | 5,900 | +50 | +0.9% | 209,900 |
| 2022/12/15 | 5,870 | 5,930 | 5,840 | 5,850 | -10 | -0.2% | 259,500 |
| 2022/12/14 | 5,830 | 5,870 | 5,780 | 5,860 | +10 | +0.2% | 237,500 |
| 2022/12/13 | 5,800 | 5,900 | 5,790 | 5,850 | +50 | +0.9% | 342,900 |
| 2022/12/12 | 5,810 | 5,820 | 5,710 | 5,800 | -10 | -0.2% | 213,500 |
| 2022/12/09 | 5,770 | 5,900 | 5,770 | 5,810 | ±0 | ±0% | 281,800 |
| 2022/12/08 | 5,880 | 5,890 | 5,750 | 5,810 | -30 | -0.5% | 434,100 |
| 2022/12/07 | 5,670 | 5,870 | 5,660 | 5,840 | +140 | +2.5% | 589,500 |
| 2022/12/06 | 5,700 | 5,770 | 5,670 | 5,700 | +10 | +0.2% | 297,400 |
| 2022/12/05 | 5,740 | 5,770 | 5,630 | 5,690 | -80 | -1.4% | 438,600 |
| 2022/12/02 | 5,890 | 5,890 | 5,770 | 5,770 | -150 | -2.5% | 424,500 |
| 2022/12/01 | 6,080 | 6,080 | 5,900 | 5,920 | -180 | -3% | 464,300 |
| 2022/11/30 | 6,060 | 6,230 | 6,030 | 6,100 | +30 | +0.5% | 493,000 |
| 2022/11/29 | 5,920 | 6,070 | 5,830 | 6,070 | +160 | +2.7% | 358,100 |
| 2022/11/28 | 5,970 | 6,020 | 5,850 | 5,910 | +30 | +0.5% | 294,400 |
| 2022/11/25 | 5,770 | 5,950 | 5,760 | 5,880 | +110 | +1.9% | 403,900 |
| 2022/11/24 | 5,720 | 5,840 | 5,720 | 5,770 | +100 | +1.8% | 306,800 |
| 2022/11/22 | 5,660 | 5,700 | 5,600 | 5,670 | +50 | +0.9% | 261,900 |
| 2022/11/21 | 5,690 | 5,710 | 5,560 | 5,620 | +10 | +0.2% | 263,300 |
| 2022/11/18 | 5,730 | 5,810 | 5,570 | 5,610 | -120 | -2.1% | 605,900 |
| 2022/11/17 | 5,430 | 5,760 | 5,430 | 5,730 | +310 | +5.7% | 430,500 |
| 2022/11/16 | 5,600 | 5,710 | 5,420 | 5,420 | -110 | -2% | 514,200 |
| 2022/11/15 | 5,590 | 5,710 | 5,530 | 5,530 | -20 | -0.4% | 431,400 |
| 2022/11/14 | 5,720 | 5,720 | 5,520 | 5,550 | -140 | -2.5% | 592,100 |
| 2022/11/11 | 5,970 | 5,970 | 5,570 | 5,690 | -220 | -3.7% | 973,100 |
| 2022/11/10 | 6,160 | 6,250 | 5,880 | 5,910 | -240 | -3.9% | 808,300 |
| 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 |
651～
700
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
