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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,860 | 3,865 | 3,650 | 3,650 | -235 | -6% | 516,500 |
| 2021/03/22 | 3,905 | 3,915 | 3,860 | 3,885 | -40 | -1% | 240,200 |
| 2021/03/19 | 3,905 | 3,930 | 3,860 | 3,925 | +15 | +0.4% | 302,500 |
| 2021/03/18 | 3,905 | 3,950 | 3,890 | 3,910 | +35 | +0.9% | 300,300 |
| 2021/03/17 | 3,800 | 3,900 | 3,785 | 3,875 | +40 | +1% | 319,300 |
| 2021/03/16 | 3,775 | 3,845 | 3,745 | 3,835 | +60 | +1.6% | 305,200 |
| 2021/03/15 | 3,730 | 3,800 | 3,715 | 3,775 | +50 | +1.3% | 308,500 |
| 2021/03/12 | 3,610 | 3,740 | 3,560 | 3,725 | +90 | +2.5% | 315,400 |
| 2021/03/11 | 3,730 | 3,760 | 3,620 | 3,635 | -100 | -2.7% | 332,700 |
| 2021/03/10 | 3,810 | 3,835 | 3,735 | 3,735 | -70 | -1.8% | 306,800 |
| 2021/03/09 | 3,825 | 3,850 | 3,765 | 3,805 | +30 | +0.8% | 251,400 |
| 2021/03/08 | 3,895 | 3,925 | 3,775 | 3,775 | -75 | -1.9% | 264,300 |
| 2021/03/05 | 3,880 | 3,900 | 3,815 | 3,850 | -30 | -0.8% | 240,600 |
| 2021/03/04 | 3,865 | 3,895 | 3,810 | 3,880 | -25 | -0.6% | 177,600 |
| 2021/03/03 | 3,895 | 3,920 | 3,860 | 3,905 | +50 | +1.3% | 217,700 |
| 2021/03/02 | 3,995 | 4,010 | 3,820 | 3,855 | -130 | -3.3% | 392,200 |
| 2021/03/01 | 3,940 | 3,985 | 3,855 | 3,985 | +100 | +2.6% | 210,800 |
| 2021/02/26 | 3,865 | 3,950 | 3,835 | 3,885 | -35 | -0.9% | 230,300 |
| 2021/02/25 | 3,975 | 3,975 | 3,905 | 3,920 | +10 | +0.3% | 186,200 |
| 2021/02/24 | 3,830 | 3,920 | 3,790 | 3,910 | +20 | +0.5% | 335,700 |
| 2021/02/22 | 3,820 | 3,910 | 3,815 | 3,890 | +185 | +5% | 351,900 |
| 2021/02/19 | 3,800 | 3,820 | 3,670 | 3,705 | -115 | -3% | 204,300 |
| 2021/02/18 | 3,980 | 3,990 | 3,800 | 3,820 | -130 | -3.3% | 350,200 |
| 2021/02/17 | 3,885 | 3,960 | 3,880 | 3,950 | +100 | +2.6% | 350,200 |
| 2021/02/16 | 3,800 | 3,890 | 3,785 | 3,850 | +105 | +2.8% | 313,100 |
| 2021/02/15 | 3,780 | 3,800 | 3,730 | 3,745 | -35 | -0.9% | 169,200 |
| 2021/02/12 | 3,785 | 3,815 | 3,760 | 3,780 | -5 | -0.1% | 140,800 |
| 2021/02/10 | 3,790 | 3,915 | 3,735 | 3,785 | -5 | -0.1% | 304,200 |
| 2021/02/09 | 3,885 | 3,950 | 3,770 | 3,790 | -125 | -3.2% | 500,700 |
| 2021/02/08 | 3,855 | 3,950 | 3,855 | 3,915 | +155 | +4.1% | 523,500 |
| 2021/02/05 | 3,665 | 3,775 | 3,660 | 3,760 | +130 | +3.6% | 446,800 |
| 2021/02/04 | 3,640 | 3,695 | 3,615 | 3,630 | +5 | +0.1% | 406,200 |
| 2021/02/03 | 3,595 | 3,640 | 3,550 | 3,625 | +45 | +1.3% | 313,800 |
| 2021/02/02 | 3,460 | 3,580 | 3,430 | 3,580 | +155 | +4.5% | 412,200 |
| 2021/02/01 | 3,375 | 3,455 | 3,375 | 3,425 | +50 | +1.5% | 233,900 |
| 2021/01/29 | 3,455 | 3,475 | 3,355 | 3,375 | -90 | -2.6% | 239,100 |
| 2021/01/28 | 3,315 | 3,465 | 3,310 | 3,465 | +90 | +2.7% | 290,300 |
| 2021/01/27 | 3,395 | 3,420 | 3,345 | 3,375 | -15 | -0.4% | 153,500 |
| 2021/01/26 | 3,420 | 3,450 | 3,355 | 3,390 | -5 | -0.1% | 171,200 |
| 2021/01/25 | 3,370 | 3,440 | 3,355 | 3,395 | +55 | +1.6% | 205,200 |
| 2021/01/22 | 3,415 | 3,435 | 3,335 | 3,340 | -70 | -2.1% | 236,000 |
| 2021/01/21 | 3,450 | 3,515 | 3,400 | 3,410 | -5 | -0.1% | 233,500 |
| 2021/01/20 | 3,415 | 3,455 | 3,395 | 3,415 | -5 | -0.1% | 408,700 |
| 2021/01/19 | 3,295 | 3,440 | 3,280 | 3,420 | +135 | +4.1% | 559,300 |
| 2021/01/18 | 3,300 | 3,325 | 3,225 | 3,285 | -15 | -0.5% | 409,000 |
| 2021/01/15 | 3,550 | 3,550 | 3,300 | 3,300 | -260 | -7.3% | 802,700 |
| 2021/01/14 | 3,620 | 3,650 | 3,560 | 3,560 | -210 | -5.6% | 725,100 |
| 2021/01/13 | 3,770 | 3,780 | 3,730 | 3,770 | +15 | +0.4% | 98,900 |
| 2021/01/12 | 3,780 | 3,815 | 3,725 | 3,755 | -85 | -2.2% | 194,300 |
| 2021/01/08 | 3,795 | 3,850 | 3,740 | 3,840 | +65 | +1.7% | 243,200 |
901～
950
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
