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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 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 |
| 2020/05/29 | 3,550 | 3,600 | 3,425 | 3,440 | -160 | -4.4% | 715,500 |
| 2020/05/28 | 3,655 | 3,665 | 3,575 | 3,600 | -40 | -1.1% | 728,600 |
| 2020/05/27 | 3,705 | 3,740 | 3,560 | 3,640 | -120 | -3.2% | 982,400 |
| 2020/05/26 | 3,700 | 3,780 | 3,625 | 3,760 | +195 | +5.5% | 1,274,700 |
| 2020/05/25 | 3,510 | 3,590 | 3,445 | 3,565 | +250 | +7.5% | 1,060,900 |
| 2020/05/22 | 3,200 | 3,360 | 3,165 | 3,315 | +155 | +4.9% | 899,400 |
| 2020/05/21 | 3,030 | 3,185 | 2,985 | 3,160 | +110 | +3.6% | 566,100 |
| 2020/05/20 | 3,030 | 3,070 | 2,934 | 3,050 | +10 | +0.3% | 491,300 |
| 2020/05/19 | 3,190 | 3,195 | 2,964 | 3,040 | +90 | +3.1% | 835,200 |
| 2020/05/18 | 2,899 | 3,045 | 2,852 | 2,950 | +47 | +1.6% | 909,200 |
| 2020/05/15 | 3,100 | 3,120 | 2,852 | 2,903 | -102 | -3.4% | 773,300 |
| 2020/05/14 | 3,000 | 3,070 | 2,912 | 3,005 | -35 | -1.2% | 461,100 |
| 2020/05/13 | 3,010 | 3,140 | 2,968 | 3,040 | -80 | -2.6% | 439,200 |
| 2020/05/12 | 3,140 | 3,165 | 3,055 | 3,120 | -70 | -2.2% | 483,100 |
| 2020/05/11 | 2,951 | 3,330 | 2,951 | 3,190 | +312 | +10.8% | 1,239,300 |
| 2020/05/08 | 2,701 | 2,884 | 2,678 | 2,878 | +224 | +8.4% | 831,700 |
| 2020/05/07 | 2,634 | 2,814 | 2,626 | 2,654 | +44 | +1.7% | 1,133,300 |
1251～
1300
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
