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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,330 | 4,335 | 4,270 | 4,335 | +75 | +1.8% | 164,600 |
| 2021/10/29 | 4,230 | 4,300 | 4,205 | 4,260 | +45 | +1.1% | 195,800 |
| 2021/10/28 | 4,145 | 4,240 | 4,130 | 4,215 | +20 | +0.5% | 387,400 |
| 2021/10/27 | 4,135 | 4,205 | 4,090 | 4,195 | +60 | +1.5% | 204,200 |
| 2021/10/26 | 4,120 | 4,150 | 4,085 | 4,135 | +20 | +0.5% | 203,600 |
| 2021/10/25 | 4,065 | 4,125 | 4,065 | 4,115 | ±0 | ±0% | 153,800 |
| 2021/10/22 | 4,110 | 4,160 | 4,095 | 4,115 | -10 | -0.2% | 139,700 |
| 2021/10/21 | 4,180 | 4,235 | 4,105 | 4,125 | -40 | -1% | 189,300 |
| 2021/10/20 | 4,085 | 4,210 | 4,050 | 4,165 | +70 | +1.7% | 396,600 |
| 2021/10/19 | 4,140 | 4,145 | 4,070 | 4,095 | -65 | -1.6% | 244,600 |
| 2021/10/18 | 4,260 | 4,290 | 4,155 | 4,160 | -60 | -1.4% | 153,700 |
| 2021/10/15 | 4,160 | 4,230 | 4,160 | 4,220 | +105 | +2.6% | 186,300 |
| 2021/10/14 | 4,160 | 4,170 | 4,105 | 4,115 | -80 | -1.9% | 314,100 |
| 2021/10/13 | 4,250 | 4,250 | 4,185 | 4,195 | -35 | -0.8% | 212,600 |
| 2021/10/12 | 4,285 | 4,285 | 4,170 | 4,230 | -110 | -2.5% | 355,100 |
| 2021/10/11 | 4,265 | 4,360 | 4,230 | 4,340 | +110 | +2.6% | 325,600 |
| 2021/10/08 | 4,285 | 4,335 | 4,220 | 4,230 | +10 | +0.2% | 271,500 |
| 2021/10/07 | 4,180 | 4,245 | 4,080 | 4,220 | -5 | -0.1% | 357,600 |
| 2021/10/06 | 4,335 | 4,345 | 4,185 | 4,225 | -60 | -1.4% | 442,900 |
| 2021/10/05 | 4,335 | 4,345 | 4,220 | 4,285 | -50 | -1.2% | 404,600 |
| 2021/10/04 | 4,345 | 4,410 | 4,315 | 4,335 | +105 | +2.5% | 398,300 |
| 2021/10/01 | 4,310 | 4,315 | 4,150 | 4,230 | -135 | -3.1% | 417,500 |
| 2021/09/30 | 4,275 | 4,390 | 4,260 | 4,365 | +85 | +2% | 418,900 |
| 2021/09/29 | 4,200 | 4,280 | 4,120 | 4,280 | +40 | +0.9% | 576,300 |
| 2021/09/28 | 4,225 | 4,295 | 4,170 | 4,240 | +30 | +0.7% | 871,700 |
| 2021/09/27 | 4,105 | 4,245 | 4,100 | 4,210 | +130 | +3.2% | 731,000 |
| 2021/09/24 | 3,970 | 4,100 | 3,930 | 4,080 | +180 | +4.6% | 714,500 |
| 2021/09/22 | 3,885 | 3,910 | 3,850 | 3,900 | -40 | -1% | 302,000 |
| 2021/09/21 | 3,805 | 3,955 | 3,800 | 3,940 | +5 | +0.1% | 377,000 |
| 2021/09/17 | 3,930 | 3,965 | 3,870 | 3,935 | +20 | +0.5% | 667,300 |
| 2021/09/16 | 3,875 | 3,920 | 3,840 | 3,915 | +40 | +1% | 287,900 |
| 2021/09/15 | 3,870 | 3,895 | 3,845 | 3,875 | -65 | -1.6% | 245,000 |
| 2021/09/14 | 3,835 | 3,950 | 3,820 | 3,940 | +115 | +3% | 393,200 |
| 2021/09/13 | 3,765 | 3,825 | 3,720 | 3,825 | +20 | +0.5% | 241,700 |
| 2021/09/10 | 3,810 | 3,830 | 3,780 | 3,805 | +15 | +0.4% | 191,700 |
| 2021/09/09 | 3,750 | 3,805 | 3,750 | 3,790 | -5 | -0.1% | 167,500 |
| 2021/09/08 | 3,700 | 3,800 | 3,685 | 3,795 | +85 | +2.3% | 385,100 |
| 2021/09/07 | 3,665 | 3,710 | 3,625 | 3,710 | +90 | +2.5% | 214,000 |
| 2021/09/06 | 3,695 | 3,695 | 3,605 | 3,620 | -35 | -1% | 280,700 |
| 2021/09/03 | 3,645 | 3,680 | 3,635 | 3,655 | +25 | +0.7% | 311,900 |
| 2021/09/02 | 3,625 | 3,630 | 3,530 | 3,630 | -45 | -1.2% | 280,300 |
| 2021/09/01 | 3,650 | 3,705 | 3,635 | 3,675 | +40 | +1.1% | 162,400 |
| 2021/08/31 | 3,650 | 3,655 | 3,610 | 3,635 | -35 | -1% | 154,700 |
| 2021/08/30 | 3,710 | 3,720 | 3,665 | 3,670 | +25 | +0.7% | 111,000 |
| 2021/08/27 | 3,625 | 3,655 | 3,615 | 3,645 | -35 | -1% | 153,600 |
| 2021/08/26 | 3,710 | 3,730 | 3,670 | 3,680 | +10 | +0.3% | 145,800 |
| 2021/08/25 | 3,640 | 3,700 | 3,625 | 3,670 | +80 | +2.2% | 307,200 |
| 2021/08/24 | 3,535 | 3,625 | 3,530 | 3,590 | +140 | +4.1% | 284,900 |
| 2021/08/23 | 3,400 | 3,480 | 3,400 | 3,450 | +40 | +1.2% | 193,900 |
| 2021/08/20 | 3,430 | 3,490 | 3,405 | 3,410 | -45 | -1.3% | 197,300 |
751～
800
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
