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 |
|---|---|---|---|---|---|---|---|
| 2020/09/30 | 4,040 | 4,040 | 3,895 | 3,895 | -100 | -2.5% | 242,300 |
| 2020/09/29 | 4,040 | 4,050 | 3,975 | 3,995 | -65 | -1.6% | 308,100 |
| 2020/09/28 | 3,915 | 4,060 | 3,910 | 4,060 | +140 | +3.6% | 870,000 |
| 2020/09/25 | 3,930 | 3,990 | 3,850 | 3,920 | +5 | +0.1% | 512,700 |
| 2020/09/24 | 4,020 | 4,030 | 3,890 | 3,915 | -130 | -3.2% | 448,500 |
| 2020/09/23 | 4,045 | 4,105 | 4,015 | 4,045 | -90 | -2.2% | 316,500 |
| 2020/09/18 | 4,185 | 4,225 | 4,115 | 4,135 | ±0 | ±0% | 341,500 |
| 2020/09/17 | 4,150 | 4,195 | 4,105 | 4,135 | -25 | -0.6% | 262,200 |
| 2020/09/16 | 4,230 | 4,265 | 4,160 | 4,160 | -65 | -1.5% | 294,400 |
| 2020/09/15 | 4,265 | 4,270 | 4,135 | 4,225 | -80 | -1.9% | 325,500 |
| 2020/09/14 | 4,285 | 4,390 | 4,235 | 4,305 | +75 | +1.8% | 451,500 |
| 2020/09/11 | 4,270 | 4,270 | 4,165 | 4,230 | +25 | +0.6% | 441,700 |
| 2020/09/10 | 4,175 | 4,270 | 4,160 | 4,205 | +70 | +1.7% | 514,600 |
| 2020/09/09 | 4,115 | 4,170 | 4,050 | 4,135 | -65 | -1.5% | 517,500 |
| 2020/09/08 | 3,995 | 4,220 | 3,995 | 4,200 | +220 | +5.5% | 685,700 |
| 2020/09/07 | 3,895 | 4,060 | 3,895 | 3,980 | +85 | +2.2% | 448,300 |
| 2020/09/04 | 3,805 | 3,950 | 3,800 | 3,895 | +35 | +0.9% | 427,200 |
| 2020/09/03 | 3,910 | 3,920 | 3,815 | 3,860 | +20 | +0.5% | 229,400 |
| 2020/09/02 | 3,905 | 3,925 | 3,810 | 3,840 | -25 | -0.6% | 254,000 |
| 2020/09/01 | 3,860 | 3,865 | 3,775 | 3,865 | -30 | -0.8% | 235,700 |
| 2020/08/31 | 3,890 | 3,950 | 3,875 | 3,895 | +120 | +3.2% | 338,200 |
| 2020/08/28 | 3,820 | 3,915 | 3,730 | 3,775 | -30 | -0.8% | 422,000 |
| 2020/08/27 | 3,865 | 3,870 | 3,765 | 3,805 | -40 | -1% | 384,200 |
| 2020/08/26 | 3,735 | 3,850 | 3,700 | 3,845 | +110 | +2.9% | 352,500 |
| 2020/08/25 | 3,700 | 3,775 | 3,640 | 3,735 | +130 | +3.6% | 387,800 |
| 2020/08/24 | 3,700 | 3,720 | 3,565 | 3,605 | -85 | -2.3% | 281,000 |
| 2020/08/21 | 3,475 | 3,700 | 3,475 | 3,690 | +240 | +7% | 536,000 |
| 2020/08/20 | 3,465 | 3,475 | 3,420 | 3,450 | -80 | -2.3% | 290,900 |
| 2020/08/19 | 3,390 | 3,530 | 3,370 | 3,530 | +120 | +3.5% | 297,000 |
| 2020/08/18 | 3,385 | 3,435 | 3,350 | 3,410 | -15 | -0.4% | 278,900 |
| 2020/08/17 | 3,400 | 3,475 | 3,380 | 3,425 | +10 | +0.3% | 165,300 |
| 2020/08/14 | 3,400 | 3,480 | 3,365 | 3,415 | -15 | -0.4% | 271,200 |
| 2020/08/13 | 3,450 | 3,490 | 3,375 | 3,430 | +15 | +0.4% | 319,200 |
| 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 |
1201～
1250
件表示中 / 6477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 | 333,300円 | +19.7% | +16.7% | 1.38% | 14.67倍 | 2.66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 |
| ＤｅＮＡ | 228,700円 | -8.5% | -21.4% | 1.75% | 17.00倍 | 1.05倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| リログループ | 181,000円 | +5.0% | -41.0% | 2.71% | 12.96倍 | 3.99倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| メイテックＧＨＤ | 329,300円 | +3.2% | +3.6% | 5.31% | 18.97倍 | 5.21倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| 日本Ｍ＆Ａ | 75,700円 | +5.0% | +0.5% | 3.83% | 21.84倍 | 5.10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 |
市場注目の銘柄
チャート関連のコラム
