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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,915 | 3,915 | 3,765 | 3,800 | -95 | -2.4% | 268,200 |
| 2021/06/04 | 3,815 | 3,930 | 3,785 | 3,895 | +65 | +1.7% | 275,900 |
| 2021/06/03 | 3,930 | 4,000 | 3,810 | 3,830 | -35 | -0.9% | 962,400 |
| 2021/06/02 | 3,745 | 3,865 | 3,720 | 3,865 | +120 | +3.2% | 486,800 |
| 2021/06/01 | 3,740 | 3,765 | 3,665 | 3,745 | +75 | +2% | 295,000 |
| 2021/05/31 | 3,700 | 3,730 | 3,635 | 3,670 | -5 | -0.1% | 228,700 |
| 2021/05/28 | 3,575 | 3,700 | 3,550 | 3,675 | +195 | +5.6% | 476,300 |
| 2021/05/27 | 3,590 | 3,625 | 3,480 | 3,480 | -145 | -4% | 388,500 |
| 2021/05/26 | 3,440 | 3,645 | 3,440 | 3,625 | +170 | +4.9% | 492,700 |
| 2021/05/25 | 3,420 | 3,460 | 3,390 | 3,455 | +65 | +1.9% | 185,100 |
| 2021/05/24 | 3,365 | 3,420 | 3,365 | 3,390 | -5 | -0.1% | 185,600 |
| 2021/05/21 | 3,320 | 3,405 | 3,275 | 3,395 | +80 | +2.4% | 317,700 |
| 2021/05/20 | 3,375 | 3,410 | 3,315 | 3,315 | -60 | -1.8% | 274,700 |
| 2021/05/19 | 3,410 | 3,410 | 3,355 | 3,375 | -70 | -2% | 240,100 |
| 2021/05/18 | 3,375 | 3,465 | 3,345 | 3,445 | +60 | +1.8% | 333,300 |
| 2021/05/17 | 3,420 | 3,490 | 3,380 | 3,385 | -15 | -0.4% | 242,200 |
| 2021/05/14 | 3,340 | 3,430 | 3,335 | 3,400 | +90 | +2.7% | 229,400 |
| 2021/05/13 | 3,370 | 3,405 | 3,300 | 3,310 | -85 | -2.5% | 259,300 |
| 2021/05/12 | 3,445 | 3,460 | 3,340 | 3,395 | -55 | -1.6% | 215,600 |
| 2021/05/11 | 3,535 | 3,545 | 3,445 | 3,450 | -85 | -2.4% | 150,900 |
| 2021/05/10 | 3,525 | 3,570 | 3,525 | 3,535 | +30 | +0.9% | 120,800 |
| 2021/05/07 | 3,500 | 3,520 | 3,475 | 3,505 | -5 | -0.1% | 140,300 |
| 2021/05/06 | 3,465 | 3,525 | 3,450 | 3,510 | +40 | +1.2% | 140,700 |
| 2021/04/30 | 3,465 | 3,510 | 3,440 | 3,470 | +5 | +0.1% | 147,000 |
| 2021/04/28 | 3,490 | 3,520 | 3,445 | 3,465 | -10 | -0.3% | 243,200 |
| 2021/04/27 | 3,510 | 3,510 | 3,465 | 3,475 | ±0 | ±0% | 310,800 |
| 2021/04/26 | 3,425 | 3,505 | 3,395 | 3,475 | +90 | +2.7% | 291,700 |
| 2021/04/23 | 3,330 | 3,420 | 3,305 | 3,385 | +30 | +0.9% | 206,300 |
| 2021/04/22 | 3,320 | 3,380 | 3,295 | 3,355 | +90 | +2.8% | 214,800 |
| 2021/04/21 | 3,305 | 3,320 | 3,250 | 3,265 | -110 | -3.3% | 353,800 |
| 2021/04/20 | 3,360 | 3,395 | 3,295 | 3,375 | -5 | -0.1% | 262,500 |
| 2021/04/19 | 3,425 | 3,470 | 3,380 | 3,380 | -20 | -0.6% | 237,700 |
| 2021/04/16 | 3,435 | 3,435 | 3,380 | 3,400 | -60 | -1.7% | 277,600 |
| 2021/04/15 | 3,525 | 3,560 | 3,435 | 3,460 | -65 | -1.8% | 200,200 |
| 2021/04/14 | 3,540 | 3,555 | 3,510 | 3,525 | -5 | -0.1% | 189,600 |
| 2021/04/13 | 3,540 | 3,575 | 3,515 | 3,530 | -10 | -0.3% | 125,300 |
| 2021/04/12 | 3,555 | 3,570 | 3,505 | 3,540 | +25 | +0.7% | 127,700 |
| 2021/04/09 | 3,540 | 3,580 | 3,495 | 3,515 | -5 | -0.1% | 161,000 |
| 2021/04/08 | 3,580 | 3,590 | 3,495 | 3,520 | -100 | -2.8% | 231,600 |
| 2021/04/07 | 3,620 | 3,640 | 3,580 | 3,620 | +25 | +0.7% | 174,400 |
| 2021/04/06 | 3,650 | 3,680 | 3,560 | 3,595 | -55 | -1.5% | 167,200 |
| 2021/04/05 | 3,615 | 3,655 | 3,585 | 3,650 | +50 | +1.4% | 101,900 |
| 2021/04/02 | 3,625 | 3,650 | 3,585 | 3,600 | -55 | -1.5% | 187,300 |
| 2021/04/01 | 3,640 | 3,660 | 3,570 | 3,655 | -10 | -0.3% | 203,600 |
| 2021/03/31 | 3,670 | 3,725 | 3,640 | 3,665 | +30 | +0.8% | 214,300 |
| 2021/03/30 | 3,640 | 3,680 | 3,600 | 3,635 | -5 | -0.1% | 270,200 |
| 2021/03/29 | 3,630 | 3,695 | 3,585 | 3,640 | -60 | -1.6% | 587,400 |
| 2021/03/26 | 3,690 | 3,730 | 3,645 | 3,700 | +80 | +2.2% | 341,300 |
| 2021/03/25 | 3,540 | 3,670 | 3,540 | 3,620 | +125 | +3.6% | 413,200 |
| 2021/03/24 | 3,610 | 3,615 | 3,460 | 3,495 | -155 | -4.2% | 627,700 |
851～
900
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
