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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,900 | 3,965 | 3,895 | 3,900 | -15 | -0.4% | 78,700 |
| 2022/01/14 | 3,910 | 3,920 | 3,875 | 3,915 | -35 | -0.9% | 163,700 |
| 2022/01/13 | 4,040 | 4,040 | 3,935 | 3,950 | -80 | -2% | 133,300 |
| 2022/01/12 | 3,985 | 4,065 | 3,985 | 4,030 | +45 | +1.1% | 169,600 |
| 2022/01/11 | 3,825 | 3,995 | 3,820 | 3,985 | +170 | +4.5% | 284,400 |
| 2022/01/07 | 3,940 | 3,975 | 3,810 | 3,815 | -110 | -2.8% | 231,700 |
| 2022/01/06 | 4,005 | 4,020 | 3,925 | 3,925 | -140 | -3.4% | 191,100 |
| 2022/01/05 | 4,095 | 4,115 | 4,045 | 4,065 | -15 | -0.4% | 138,500 |
| 2022/01/04 | 4,065 | 4,095 | 4,000 | 4,080 | +45 | +1.1% | 131,800 |
| 2021/12/30 | 4,085 | 4,090 | 4,010 | 4,035 | -100 | -2.4% | 147,500 |
| 2021/12/29 | 4,130 | 4,155 | 4,110 | 4,135 | +5 | +0.1% | 110,700 |
| 2021/12/28 | 4,095 | 4,150 | 4,095 | 4,130 | +30 | +0.7% | 147,700 |
| 2021/12/27 | 4,100 | 4,120 | 4,055 | 4,100 | +30 | +0.7% | 143,400 |
| 2021/12/24 | 4,100 | 4,135 | 4,070 | 4,070 | -20 | -0.5% | 121,400 |
| 2021/12/23 | 4,085 | 4,115 | 4,030 | 4,090 | +40 | +1% | 138,000 |
| 2021/12/22 | 3,995 | 4,085 | 3,980 | 4,050 | +80 | +2% | 222,900 |
| 2021/12/21 | 3,965 | 3,990 | 3,920 | 3,970 | +120 | +3.1% | 159,700 |
| 2021/12/20 | 3,950 | 3,985 | 3,850 | 3,850 | -155 | -3.9% | 278,900 |
| 2021/12/17 | 4,000 | 4,015 | 3,955 | 4,005 | -20 | -0.5% | 231,100 |
| 2021/12/16 | 3,995 | 4,030 | 3,960 | 4,025 | +25 | +0.6% | 184,800 |
| 2021/12/15 | 3,885 | 4,000 | 3,885 | 4,000 | +90 | +2.3% | 187,500 |
| 2021/12/14 | 3,920 | 3,975 | 3,905 | 3,910 | -70 | -1.8% | 237,500 |
| 2021/12/13 | 4,065 | 4,090 | 3,980 | 3,980 | -60 | -1.5% | 163,200 |
| 2021/12/10 | 4,105 | 4,135 | 4,040 | 4,040 | -90 | -2.2% | 180,000 |
| 2021/12/09 | 4,120 | 4,190 | 4,095 | 4,130 | +5 | +0.1% | 184,000 |
| 2021/12/08 | 4,070 | 4,135 | 4,025 | 4,125 | +30 | +0.7% | 201,100 |
| 2021/12/07 | 4,100 | 4,135 | 4,025 | 4,095 | +105 | +2.6% | 284,700 |
| 2021/12/06 | 3,995 | 4,000 | 3,900 | 3,990 | -10 | -0.3% | 175,100 |
| 2021/12/03 | 3,850 | 4,005 | 3,845 | 4,000 | +220 | +5.8% | 327,300 |
| 2021/12/02 | 3,850 | 3,905 | 3,720 | 3,780 | -120 | -3.1% | 447,400 |
| 2021/12/01 | 3,950 | 3,990 | 3,900 | 3,900 | -95 | -2.4% | 331,600 |
| 2021/11/30 | 4,080 | 4,150 | 3,995 | 3,995 | -55 | -1.4% | 280,000 |
| 2021/11/29 | 3,970 | 4,110 | 3,945 | 4,050 | -120 | -2.9% | 602,800 |
| 2021/11/26 | 4,265 | 4,270 | 4,145 | 4,170 | -200 | -4.6% | 341,500 |
| 2021/11/25 | 4,310 | 4,380 | 4,240 | 4,370 | +125 | +2.9% | 212,800 |
| 2021/11/24 | 4,385 | 4,420 | 4,230 | 4,245 | -155 | -3.5% | 207,600 |
| 2021/11/22 | 4,450 | 4,465 | 4,285 | 4,400 | -110 | -2.4% | 370,000 |
| 2021/11/19 | 4,500 | 4,555 | 4,470 | 4,510 | +25 | +0.6% | 203,400 |
| 2021/11/18 | 4,485 | 4,510 | 4,445 | 4,485 | -15 | -0.3% | 141,500 |
| 2021/11/17 | 4,595 | 4,595 | 4,480 | 4,500 | -70 | -1.5% | 220,900 |
| 2021/11/16 | 4,600 | 4,640 | 4,540 | 4,570 | +30 | +0.7% | 258,800 |
| 2021/11/15 | 4,465 | 4,560 | 4,465 | 4,540 | +95 | +2.1% | 225,700 |
| 2021/11/12 | 4,510 | 4,570 | 4,430 | 4,445 | -60 | -1.3% | 343,800 |
| 2021/11/11 | 4,270 | 4,520 | 4,265 | 4,505 | +220 | +5.1% | 462,800 |
| 2021/11/10 | 4,345 | 4,445 | 4,240 | 4,285 | -145 | -3.3% | 476,900 |
| 2021/11/09 | 4,545 | 4,545 | 4,420 | 4,430 | -130 | -2.9% | 371,000 |
| 2021/11/08 | 4,500 | 4,590 | 4,500 | 4,560 | +165 | +3.8% | 452,400 |
| 2021/11/05 | 4,350 | 4,415 | 4,340 | 4,395 | +5 | +0.1% | 125,400 |
| 2021/11/04 | 4,430 | 4,460 | 4,380 | 4,390 | -20 | -0.5% | 201,900 |
| 2021/11/02 | 4,335 | 4,425 | 4,330 | 4,410 | +75 | +1.7% | 285,300 |
701～
750
件表示中 / 6294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 | 268,700円 | +10.7% | -10.0% | 1.19% | 16.78倍 | 2.25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 |
| イオンディライ | 439,000円 | +4.7% | +3.3% | 1.98% | 20.24倍 | 1.98倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。中国、ＡＳＥＡＮ進出 |
| 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 | 272,500円 | +97.5% | +26.5% | 0.00% | 48.58倍 | 6.29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 | 280,200円 | +0.1% | +11.7% | 3.93% | 15.99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 |
市場注目の銘柄
チャート関連のコラム
