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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,280 | 3,435 | 3,240 | 3,415 | +90 | +2.7% | 609,500 |
| 2020/08/11 | 3,310 | 3,440 | 3,230 | 3,325 | +295 | +9.7% | 1,005,100 |
| 2020/08/07 | 2,927 | 3,090 | 2,914 | 3,030 | +77 | +2.6% | 523,500 |
| 2020/08/06 | 2,988 | 3,030 | 2,935 | 2,953 | -47 | -1.6% | 405,500 |
| 2020/08/05 | 2,970 | 3,060 | 2,911 | 3,000 | -40 | -1.3% | 575,500 |
| 2020/08/04 | 2,897 | 3,040 | 2,887 | 3,040 | +189 | +6.6% | 932,500 |
| 2020/08/03 | 2,863 | 2,933 | 2,813 | 2,851 | -59 | -2% | 745,300 |
| 2020/07/31 | 2,950 | 3,020 | 2,859 | 2,910 | -100 | -3.3% | 1,133,000 |
| 2020/07/30 | 3,260 | 3,260 | 2,992 | 3,010 | -250 | -7.7% | 821,700 |
| 2020/07/29 | 3,320 | 3,320 | 3,240 | 3,260 | -120 | -3.6% | 533,100 |
| 2020/07/28 | 3,380 | 3,430 | 3,360 | 3,380 | -25 | -0.7% | 240,700 |
| 2020/07/27 | 3,385 | 3,415 | 3,325 | 3,405 | -45 | -1.3% | 291,700 |
| 2020/07/22 | 3,470 | 3,510 | 3,430 | 3,450 | -25 | -0.7% | 227,900 |
| 2020/07/21 | 3,505 | 3,545 | 3,450 | 3,475 | +10 | +0.3% | 230,900 |
| 2020/07/20 | 3,455 | 3,510 | 3,395 | 3,465 | -15 | -0.4% | 308,400 |
| 2020/07/17 | 3,605 | 3,625 | 3,425 | 3,480 | -125 | -3.5% | 531,400 |
| 2020/07/16 | 3,650 | 3,725 | 3,590 | 3,605 | -20 | -0.6% | 514,300 |
| 2020/07/15 | 3,545 | 3,655 | 3,545 | 3,625 | +135 | +3.9% | 489,700 |
| 2020/07/14 | 3,575 | 3,600 | 3,445 | 3,490 | -120 | -3.3% | 470,800 |
| 2020/07/13 | 3,675 | 3,720 | 3,565 | 3,610 | +5 | +0.1% | 576,400 |
| 2020/07/10 | 3,430 | 3,630 | 3,310 | 3,605 | +105 | +3% | 916,400 |
| 2020/07/09 | 3,570 | 3,600 | 3,500 | 3,500 | -45 | -1.3% | 292,200 |
| 2020/07/08 | 3,625 | 3,635 | 3,520 | 3,545 | -135 | -3.7% | 382,700 |
| 2020/07/07 | 3,575 | 3,680 | 3,545 | 3,680 | +110 | +3.1% | 441,500 |
| 2020/07/06 | 3,380 | 3,620 | 3,340 | 3,570 | +140 | +4.1% | 494,100 |
| 2020/07/03 | 3,480 | 3,510 | 3,370 | 3,430 | -90 | -2.6% | 477,400 |
| 2020/07/02 | 3,580 | 3,620 | 3,485 | 3,520 | -45 | -1.3% | 444,800 |
| 2020/07/01 | 3,550 | 3,635 | 3,480 | 3,565 | -100 | -2.7% | 542,600 |
| 2020/06/30 | 3,710 | 3,740 | 3,620 | 3,665 | +70 | +1.9% | 343,200 |
| 2020/06/29 | 3,730 | 3,730 | 3,580 | 3,595 | -135 | -3.6% | 500,300 |
| 2020/06/26 | 3,820 | 3,820 | 3,650 | 3,730 | -65 | -1.7% | 542,800 |
| 2020/06/25 | 3,825 | 3,855 | 3,770 | 3,795 | -100 | -2.6% | 356,700 |
| 2020/06/24 | 3,870 | 4,025 | 3,860 | 3,895 | +75 | +2% | 700,100 |
| 2020/06/23 | 3,800 | 3,895 | 3,755 | 3,820 | +85 | +2.3% | 394,900 |
| 2020/06/22 | 3,780 | 3,815 | 3,715 | 3,735 | -70 | -1.8% | 249,300 |
| 2020/06/19 | 3,760 | 3,815 | 3,705 | 3,805 | +110 | +3% | 525,700 |
| 2020/06/18 | 3,740 | 3,760 | 3,650 | 3,695 | -50 | -1.3% | 289,100 |
| 2020/06/17 | 3,790 | 3,800 | 3,700 | 3,745 | -55 | -1.4% | 313,800 |
| 2020/06/16 | 3,650 | 3,815 | 3,630 | 3,800 | +280 | +8% | 554,900 |
| 2020/06/15 | 3,750 | 3,790 | 3,520 | 3,520 | -205 | -5.5% | 689,000 |
| 2020/06/12 | 3,490 | 3,750 | 3,455 | 3,725 | -45 | -1.2% | 786,000 |
| 2020/06/11 | 3,865 | 3,900 | 3,770 | 3,770 | -180 | -4.6% | 601,400 |
| 2020/06/10 | 3,920 | 3,965 | 3,845 | 3,950 | -40 | -1% | 443,600 |
| 2020/06/09 | 3,965 | 4,035 | 3,905 | 3,990 | +95 | +2.4% | 509,600 |
| 2020/06/08 | 3,880 | 3,960 | 3,830 | 3,895 | +75 | +2% | 511,500 |
| 2020/06/05 | 3,700 | 3,825 | 3,660 | 3,820 | +110 | +3% | 440,100 |
| 2020/06/04 | 3,775 | 3,795 | 3,655 | 3,710 | +5 | +0.1% | 539,900 |
| 2020/06/03 | 3,670 | 3,770 | 3,640 | 3,705 | +105 | +2.9% | 813,300 |
| 2020/06/02 | 3,530 | 3,715 | 3,500 | 3,600 | +170 | +5% | 935,900 |
| 2020/06/01 | 3,485 | 3,555 | 3,375 | 3,430 | -10 | -0.3% | 576,700 |
1051～
1100
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
