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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,490 | 3,560 | 3,435 | 3,455 | -70 | -2% | 173,800 |
| 2021/08/18 | 3,470 | 3,530 | 3,455 | 3,525 | +55 | +1.6% | 148,300 |
| 2021/08/17 | 3,550 | 3,590 | 3,465 | 3,470 | -120 | -3.3% | 285,800 |
| 2021/08/16 | 3,610 | 3,620 | 3,545 | 3,590 | -60 | -1.6% | 264,400 |
| 2021/08/13 | 3,745 | 3,745 | 3,650 | 3,650 | -95 | -2.5% | 209,200 |
| 2021/08/12 | 3,850 | 3,860 | 3,745 | 3,745 | -65 | -1.7% | 179,800 |
| 2021/08/11 | 3,770 | 3,830 | 3,735 | 3,810 | +95 | +2.6% | 294,400 |
| 2021/08/10 | 3,585 | 3,715 | 3,530 | 3,715 | +90 | +2.5% | 373,800 |
| 2021/08/06 | 3,610 | 3,660 | 3,600 | 3,625 | +35 | +1% | 210,000 |
| 2021/08/05 | 3,510 | 3,605 | 3,505 | 3,590 | +25 | +0.7% | 168,700 |
| 2021/08/04 | 3,590 | 3,635 | 3,535 | 3,565 | -5 | -0.1% | 184,200 |
| 2021/08/03 | 3,545 | 3,600 | 3,535 | 3,570 | -25 | -0.7% | 272,500 |
| 2021/08/02 | 3,600 | 3,605 | 3,550 | 3,595 | -20 | -0.6% | 286,800 |
| 2021/07/30 | 3,680 | 3,695 | 3,600 | 3,615 | -60 | -1.6% | 189,500 |
| 2021/07/29 | 3,695 | 3,720 | 3,650 | 3,675 | -30 | -0.8% | 126,100 |
| 2021/07/28 | 3,685 | 3,710 | 3,645 | 3,705 | -50 | -1.3% | 200,400 |
| 2021/07/27 | 3,670 | 3,760 | 3,645 | 3,755 | +140 | +3.9% | 305,800 |
| 2021/07/26 | 3,690 | 3,690 | 3,590 | 3,615 | +30 | +0.8% | 257,900 |
| 2021/07/21 | 3,580 | 3,650 | 3,565 | 3,585 | +65 | +1.8% | 216,400 |
| 2021/07/20 | 3,550 | 3,570 | 3,510 | 3,520 | -75 | -2.1% | 357,600 |
| 2021/07/19 | 3,615 | 3,655 | 3,585 | 3,595 | -50 | -1.4% | 199,100 |
| 2021/07/16 | 3,610 | 3,685 | 3,590 | 3,645 | +15 | +0.4% | 226,100 |
| 2021/07/15 | 3,705 | 3,705 | 3,625 | 3,630 | -90 | -2.4% | 319,500 |
| 2021/07/14 | 3,810 | 3,815 | 3,715 | 3,720 | -115 | -3% | 270,900 |
| 2021/07/13 | 3,880 | 3,885 | 3,815 | 3,835 | -40 | -1% | 150,600 |
| 2021/07/12 | 3,850 | 3,885 | 3,815 | 3,875 | +50 | +1.3% | 198,600 |
| 2021/07/09 | 3,720 | 3,835 | 3,705 | 3,825 | +35 | +0.9% | 264,400 |
| 2021/07/08 | 3,790 | 3,815 | 3,760 | 3,790 | -50 | -1.3% | 309,400 |
| 2021/07/07 | 3,825 | 3,915 | 3,800 | 3,840 | -55 | -1.4% | 228,600 |
| 2021/07/06 | 3,800 | 3,925 | 3,785 | 3,895 | +90 | +2.4% | 261,100 |
| 2021/07/05 | 3,785 | 3,810 | 3,710 | 3,805 | +45 | +1.2% | 215,600 |
| 2021/07/02 | 3,655 | 3,780 | 3,655 | 3,760 | +85 | +2.3% | 217,200 |
| 2021/07/01 | 3,625 | 3,715 | 3,615 | 3,675 | +55 | +1.5% | 203,800 |
| 2021/06/30 | 3,685 | 3,690 | 3,605 | 3,620 | -40 | -1.1% | 236,800 |
| 2021/06/29 | 3,680 | 3,700 | 3,625 | 3,660 | -70 | -1.9% | 390,800 |
| 2021/06/28 | 3,810 | 3,815 | 3,730 | 3,730 | -70 | -1.8% | 230,800 |
| 2021/06/25 | 3,845 | 3,865 | 3,795 | 3,800 | +15 | +0.4% | 203,300 |
| 2021/06/24 | 3,935 | 3,965 | 3,785 | 3,785 | -110 | -2.8% | 310,700 |
| 2021/06/23 | 3,910 | 3,940 | 3,845 | 3,895 | +10 | +0.3% | 244,800 |
| 2021/06/22 | 3,940 | 3,955 | 3,850 | 3,885 | +15 | +0.4% | 324,100 |
| 2021/06/21 | 3,810 | 3,920 | 3,800 | 3,870 | -50 | -1.3% | 304,500 |
| 2021/06/18 | 3,970 | 3,970 | 3,905 | 3,920 | -80 | -2% | 278,300 |
| 2021/06/17 | 3,970 | 4,025 | 3,880 | 4,000 | +15 | +0.4% | 248,000 |
| 2021/06/16 | 3,985 | 4,030 | 3,975 | 3,985 | -30 | -0.7% | 254,800 |
| 2021/06/15 | 4,065 | 4,065 | 3,920 | 4,015 | -50 | -1.2% | 309,900 |
| 2021/06/14 | 4,100 | 4,145 | 4,035 | 4,065 | -35 | -0.9% | 289,200 |
| 2021/06/11 | 4,070 | 4,125 | 4,020 | 4,100 | +50 | +1.2% | 455,500 |
| 2021/06/10 | 4,100 | 4,105 | 3,990 | 4,050 | -100 | -2.4% | 414,000 |
| 2021/06/09 | 3,985 | 4,190 | 3,970 | 4,150 | +170 | +4.3% | 686,000 |
| 2021/06/08 | 3,910 | 4,010 | 3,910 | 3,980 | +180 | +4.7% | 601,100 |
801～
850
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
