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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,208 | 2,273 | 2,204 | 2,265.5 | -7 | -0.3% | 569,600 |
| 2024/09/06 | 2,310 | 2,321 | 2,255 | 2,272.5 | -30 | -1.3% | 663,300 |
| 2024/09/05 | 2,330 | 2,355 | 2,280.5 | 2,302.5 | -36.5 | -1.6% | 729,300 |
| 2024/09/04 | 2,370 | 2,380 | 2,330.5 | 2,339 | -89 | -3.7% | 780,700 |
| 2024/09/03 | 2,402 | 2,447 | 2,396 | 2,428 | +22 | +0.9% | 464,800 |
| 2024/09/02 | 2,425 | 2,430 | 2,401.5 | 2,406 | +6 | +0.3% | 377,800 |
| 2024/08/30 | 2,370 | 2,410.5 | 2,361 | 2,400 | +26 | +1.1% | 531,900 |
| 2024/08/29 | 2,388.5 | 2,405.5 | 2,352 | 2,374 | -6 | -0.3% | 746,000 |
| 2024/08/28 | 2,369 | 2,393 | 2,360 | 2,380 | +1 | ±0% | 856,000 |
| 2024/08/27 | 2,395 | 2,398.5 | 2,358 | 2,379 | -28 | -1.2% | 785,700 |
| 2024/08/26 | 2,428.5 | 2,437.5 | 2,392.5 | 2,407 | -13 | -0.5% | 513,600 |
| 2024/08/23 | 2,432 | 2,439 | 2,383 | 2,420 | +3 | +0.1% | 618,200 |
| 2024/08/22 | 2,401 | 2,420 | 2,386 | 2,417 | +16.5 | +0.7% | 707,100 |
| 2024/08/21 | 2,380 | 2,416 | 2,380 | 2,400.5 | -1.5 | -0.1% | 564,100 |
| 2024/08/20 | 2,345 | 2,408 | 2,340.5 | 2,402 | +71 | +3% | 820,800 |
| 2024/08/19 | 2,344.5 | 2,388 | 2,316.5 | 2,331 | -28.5 | -1.2% | 897,300 |
| 2024/08/16 | 2,382 | 2,390 | 2,346 | 2,359.5 | +47 | +2% | 690,300 |
| 2024/08/15 | 2,300 | 2,327.5 | 2,282 | 2,312.5 | -7.5 | -0.3% | 1,124,200 |
| 2024/08/14 | 2,328 | 2,348.5 | 2,307 | 2,320 | -26.5 | -1.1% | 1,036,000 |
| 2024/08/13 | 2,291.5 | 2,358 | 2,225.5 | 2,346.5 | -95 | -3.9% | 2,328,600 |
| 2024/08/09 | 2,405 | 2,474 | 2,360.5 | 2,441.5 | +54.5 | +2.3% | 1,435,300 |
| 2024/08/08 | 2,364 | 2,430.5 | 2,316.5 | 2,387 | +24 | +1% | 937,200 |
| 2024/08/07 | 2,317 | 2,455.5 | 2,305.5 | 2,363 | -27 | -1.1% | 1,182,800 |
| 2024/08/06 | 2,326 | 2,443.5 | 2,291.5 | 2,390 | +231.5 | +10.7% | 1,493,600 |
| 2024/08/05 | 2,346.5 | 2,400.5 | 2,078 | 2,158.5 | -388 | -15.2% | 2,629,200 |
| 2024/08/02 | 2,598.5 | 2,634 | 2,530 | 2,546.5 | -188 | -6.9% | 2,226,000 |
| 2024/08/01 | 2,872.5 | 2,872.5 | 2,665 | 2,734.5 | -188 | -6.4% | 1,528,700 |
| 2024/07/31 | 2,860 | 2,926.5 | 2,842 | 2,922.5 | +61.5 | +2.1% | 403,100 |
| 2024/07/30 | 2,888 | 2,888 | 2,845 | 2,861 | -39.5 | -1.4% | 280,200 |
| 2024/07/29 | 2,884.5 | 2,909 | 2,860.5 | 2,900.5 | +48 | +1.7% | 309,600 |
| 2024/07/26 | 2,825 | 2,870 | 2,817.5 | 2,852.5 | +28.5 | +1% | 537,700 |
| 2024/07/25 | 2,900 | 2,900 | 2,821.5 | 2,824 | -91 | -3.1% | 616,900 |
| 2024/07/24 | 2,977.5 | 2,985 | 2,915 | 2,915 | -61 | -2% | 254,000 |
| 2024/07/23 | 2,980 | 2,983.5 | 2,944 | 2,976 | +8 | +0.3% | 354,300 |
| 2024/07/22 | 2,941 | 2,982.5 | 2,931 | 2,968 | +27 | +0.9% | 342,500 |
| 2024/07/19 | 2,922 | 2,944 | 2,902 | 2,941 | +33.5 | +1.2% | 301,800 |
| 2024/07/18 | 2,950 | 2,965 | 2,907 | 2,907.5 | -62 | -2.1% | 668,300 |
| 2024/07/17 | 2,972 | 2,991.5 | 2,947 | 2,969.5 | +13.5 | +0.5% | 443,500 |
| 2024/07/16 | 3,008 | 3,008 | 2,952.5 | 2,956 | -16.5 | -0.6% | 363,400 |
| 2024/07/12 | 2,974.5 | 3,005 | 2,960.5 | 2,972.5 | -2.5 | -0.1% | 625,700 |
| 2024/07/11 | 2,929 | 2,982.5 | 2,915.5 | 2,975 | +55.5 | +1.9% | 549,300 |
| 2024/07/10 | 2,900 | 2,925 | 2,899 | 2,919.5 | +21.5 | +0.7% | 245,300 |
| 2024/07/09 | 2,893.5 | 2,912.5 | 2,875 | 2,898 | -1.5 | -0.1% | 357,200 |
| 2024/07/08 | 2,900 | 2,907 | 2,860 | 2,899.5 | +7.5 | +0.3% | 518,300 |
| 2024/07/05 | 2,901 | 2,943 | 2,867.5 | 2,892 | -16.5 | -0.6% | 842,600 |
| 2024/07/04 | 2,878 | 2,908.5 | 2,871 | 2,908.5 | +28.5 | +1% | 827,600 |
| 2024/07/03 | 2,930 | 2,932.5 | 2,878.5 | 2,880 | -48 | -1.6% | 709,200 |
| 2024/07/02 | 2,959.5 | 2,981.5 | 2,911 | 2,928 | -12 | -0.4% | 715,900 |
| 2024/07/01 | 3,038 | 3,038 | 2,921 | 2,940 | -60 | -2% | 1,024,000 |
| 2024/06/28 | 2,999 | 3,010 | 2,969.5 | 3,000 | +11 | +0.4% | 370,200 |
51～
100
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
