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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,850 | 3,880 | 3,770 | 3,775 | -30 | -0.8% | 149,800 |
| 2021/01/06 | 3,725 | 3,815 | 3,715 | 3,805 | +75 | +2% | 136,800 |
| 2021/01/05 | 3,680 | 3,780 | 3,670 | 3,730 | +45 | +1.2% | 209,100 |
| 2021/01/04 | 3,840 | 3,840 | 3,680 | 3,685 | -155 | -4% | 236,400 |
| 2020/12/30 | 3,780 | 3,870 | 3,725 | 3,840 | +60 | +1.6% | 166,800 |
| 2020/12/29 | 3,725 | 3,785 | 3,695 | 3,780 | +70 | +1.9% | 237,400 |
| 2020/12/28 | 3,705 | 3,720 | 3,625 | 3,710 | +10 | +0.3% | 264,700 |
| 2020/12/25 | 3,680 | 3,735 | 3,680 | 3,700 | +25 | +0.7% | 93,500 |
| 2020/12/24 | 3,805 | 3,845 | 3,665 | 3,675 | -140 | -3.7% | 325,900 |
| 2020/12/23 | 3,900 | 3,925 | 3,795 | 3,815 | -90 | -2.3% | 201,600 |
| 2020/12/22 | 3,910 | 3,975 | 3,875 | 3,905 | -45 | -1.1% | 315,100 |
| 2020/12/21 | 3,870 | 3,970 | 3,870 | 3,950 | +140 | +3.7% | 375,900 |
| 2020/12/18 | 3,845 | 3,845 | 3,765 | 3,810 | +5 | +0.1% | 202,800 |
| 2020/12/17 | 3,855 | 3,870 | 3,790 | 3,805 | -105 | -2.7% | 193,400 |
| 2020/12/16 | 3,825 | 3,935 | 3,825 | 3,910 | +105 | +2.8% | 193,800 |
| 2020/12/15 | 3,815 | 3,850 | 3,780 | 3,805 | -70 | -1.8% | 230,700 |
| 2020/12/14 | 3,900 | 3,940 | 3,870 | 3,875 | +20 | +0.5% | 329,500 |
| 2020/12/11 | 3,925 | 3,955 | 3,760 | 3,855 | -65 | -1.7% | 388,800 |
| 2020/12/10 | 3,925 | 3,960 | 3,900 | 3,920 | +60 | +1.6% | 185,400 |
| 2020/12/09 | 3,900 | 3,920 | 3,850 | 3,860 | -60 | -1.5% | 115,600 |
| 2020/12/08 | 3,910 | 3,950 | 3,905 | 3,920 | -10 | -0.3% | 158,000 |
| 2020/12/07 | 4,000 | 4,040 | 3,905 | 3,930 | -10 | -0.3% | 283,100 |
| 2020/12/04 | 3,850 | 3,945 | 3,800 | 3,940 | +90 | +2.3% | 345,200 |
| 2020/12/03 | 3,720 | 3,860 | 3,695 | 3,850 | +155 | +4.2% | 363,500 |
| 2020/12/02 | 3,700 | 3,705 | 3,660 | 3,695 | +25 | +0.7% | 217,400 |
| 2020/12/01 | 3,650 | 3,710 | 3,650 | 3,670 | +35 | +1% | 183,800 |
| 2020/11/30 | 3,680 | 3,715 | 3,615 | 3,635 | -80 | -2.2% | 367,100 |
| 2020/11/27 | 3,705 | 3,755 | 3,660 | 3,715 | +65 | +1.8% | 195,300 |
| 2020/11/26 | 3,635 | 3,660 | 3,600 | 3,650 | -45 | -1.2% | 173,600 |
| 2020/11/25 | 3,750 | 3,785 | 3,675 | 3,695 | -5 | -0.1% | 209,500 |
| 2020/11/24 | 3,650 | 3,715 | 3,620 | 3,700 | +140 | +3.9% | 311,500 |
| 2020/11/20 | 3,505 | 3,560 | 3,460 | 3,560 | +35 | +1% | 184,900 |
| 2020/11/19 | 3,550 | 3,625 | 3,505 | 3,525 | -125 | -3.4% | 334,300 |
| 2020/11/18 | 3,685 | 3,760 | 3,645 | 3,650 | -115 | -3.1% | 292,500 |
| 2020/11/17 | 3,640 | 3,785 | 3,625 | 3,765 | +230 | +6.5% | 566,000 |
| 2020/11/16 | 3,530 | 3,565 | 3,475 | 3,535 | +50 | +1.4% | 421,100 |
| 2020/11/13 | 3,770 | 3,770 | 3,470 | 3,485 | -315 | -8.3% | 876,200 |
| 2020/11/12 | 3,995 | 4,020 | 3,765 | 3,800 | -255 | -6.3% | 572,800 |
| 2020/11/11 | 4,080 | 4,100 | 3,910 | 4,055 | ±0 | ±0% | 542,100 |
| 2020/11/10 | 4,145 | 4,200 | 3,960 | 4,055 | +110 | +2.8% | 856,300 |
| 2020/11/09 | 4,015 | 4,020 | 3,930 | 3,945 | -45 | -1.1% | 388,200 |
| 2020/11/06 | 4,060 | 4,070 | 3,960 | 3,990 | -30 | -0.7% | 249,100 |
| 2020/11/05 | 3,940 | 4,020 | 3,900 | 4,020 | +115 | +2.9% | 291,700 |
| 2020/11/04 | 3,875 | 3,920 | 3,820 | 3,905 | +75 | +2% | 195,700 |
| 2020/11/02 | 3,735 | 3,860 | 3,735 | 3,830 | +110 | +3% | 196,900 |
| 2020/10/30 | 3,935 | 3,935 | 3,715 | 3,720 | -165 | -4.2% | 328,800 |
| 2020/10/29 | 3,915 | 3,950 | 3,840 | 3,885 | -100 | -2.5% | 243,900 |
| 2020/10/28 | 4,015 | 4,020 | 3,945 | 3,985 | -65 | -1.6% | 215,700 |
| 2020/10/27 | 4,000 | 4,060 | 3,925 | 4,050 | -5 | -0.1% | 258,500 |
| 2020/10/26 | 4,000 | 4,075 | 3,995 | 4,055 | +65 | +1.6% | 467,700 |
951～
1000
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
