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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 5,752 | 5,810 | 5,721 | 5,763 | -11 | -0.2% | 250,400 |
| 2023/12/07 | 5,759 | 5,872 | 5,746 | 5,774 | -2 | ±0% | 281,400 |
| 2023/12/06 | 5,685 | 5,802 | 5,671 | 5,776 | +66 | +1.2% | 313,100 |
| 2023/12/05 | 5,759 | 5,784 | 5,710 | 5,710 | -90 | -1.6% | 242,800 |
| 2023/12/04 | 5,743 | 5,840 | 5,703 | 5,800 | +62 | +1.1% | 303,600 |
| 2023/12/01 | 5,790 | 5,816 | 5,735 | 5,738 | -1 | ±0% | 266,600 |
| 2023/11/30 | 5,783 | 5,794 | 5,732 | 5,739 | -55 | -0.9% | 256,500 |
| 2023/11/29 | 5,800 | 5,918 | 5,763 | 5,794 | -21 | -0.4% | 470,400 |
| 2023/11/28 | 5,705 | 5,815 | 5,700 | 5,815 | +138 | +2.4% | 429,900 |
| 2023/11/27 | 5,700 | 5,716 | 5,602 | 5,677 | -84 | -1.5% | 597,300 |
| 2023/11/24 | 5,900 | 5,910 | 5,702 | 5,761 | -97 | -1.7% | 691,800 |
| 2023/11/22 | 6,079 | 6,079 | 5,858 | 5,858 | -248 | -4.1% | 584,700 |
| 2023/11/21 | 6,149 | 6,230 | 6,094 | 6,106 | -43 | -0.7% | 370,900 |
| 2023/11/20 | 6,001 | 6,178 | 5,990 | 6,149 | +111 | +1.8% | 288,300 |
| 2023/11/17 | 5,968 | 6,038 | 5,954 | 6,038 | +43 | +0.7% | 224,500 |
| 2023/11/16 | 6,021 | 6,066 | 5,992 | 5,995 | -39 | -0.6% | 185,600 |
| 2023/11/15 | 5,957 | 6,042 | 5,947 | 6,034 | +106 | +1.8% | 203,300 |
| 2023/11/14 | 6,025 | 6,025 | 5,910 | 5,928 | -97 | -1.6% | 310,300 |
| 2023/11/13 | 6,035 | 6,147 | 5,984 | 6,025 | -40 | -0.7% | 331,500 |
| 2023/11/10 | 5,785 | 6,105 | 5,785 | 6,065 | -20 | -0.3% | 586,700 |
| 2023/11/09 | 5,975 | 6,085 | 5,869 | 6,085 | +190 | +3.2% | 441,900 |
| 2023/11/08 | 5,942 | 5,974 | 5,848 | 5,895 | -50 | -0.8% | 423,600 |
| 2023/11/07 | 6,020 | 6,050 | 5,945 | 5,945 | -84 | -1.4% | 551,100 |
| 2023/11/06 | 5,979 | 6,050 | 5,952 | 6,029 | +124 | +2.1% | 399,400 |
| 2023/11/02 | 5,870 | 5,927 | 5,845 | 5,905 | +86 | +1.5% | 475,700 |
| 2023/11/01 | 5,823 | 5,838 | 5,771 | 5,819 | +65 | +1.1% | 435,300 |
| 2023/10/31 | 5,648 | 5,777 | 5,572 | 5,754 | +119 | +2.1% | 332,900 |
| 2023/10/30 | 5,691 | 5,713 | 5,583 | 5,635 | -80 | -1.4% | 532,600 |
| 2023/10/27 | 5,669 | 5,741 | 5,642 | 5,715 | +79 | +1.4% | 250,900 |
| 2023/10/26 | 5,626 | 5,678 | 5,590 | 5,636 | -28 | -0.5% | 287,200 |
| 2023/10/25 | 5,628 | 5,736 | 5,617 | 5,664 | +58 | +1% | 284,100 |
| 2023/10/24 | 5,608 | 5,698 | 5,516 | 5,606 | +23 | +0.4% | 357,600 |
| 2023/10/23 | 5,569 | 5,670 | 5,545 | 5,583 | +6 | +0.1% | 380,800 |
| 2023/10/20 | 5,660 | 5,675 | 5,553 | 5,577 | -165 | -2.9% | 575,200 |
| 2023/10/19 | 5,672 | 5,791 | 5,648 | 5,742 | -1 | ±0% | 287,200 |
| 2023/10/18 | 5,741 | 5,760 | 5,624 | 5,743 | -13 | -0.2% | 375,300 |
| 2023/10/17 | 5,800 | 5,841 | 5,718 | 5,756 | +48 | +0.8% | 290,600 |
| 2023/10/16 | 5,851 | 5,855 | 5,680 | 5,708 | -198 | -3.4% | 458,700 |
| 2023/10/13 | 5,911 | 5,932 | 5,865 | 5,906 | -60 | -1% | 216,300 |
| 2023/10/12 | 5,947 | 5,979 | 5,871 | 5,966 | +35 | +0.6% | 225,900 |
| 2023/10/11 | 6,020 | 6,050 | 5,925 | 5,931 | -90 | -1.5% | 221,500 |
| 2023/10/10 | 6,035 | 6,045 | 5,952 | 6,021 | -8 | -0.1% | 272,400 |
| 2023/10/06 | 6,051 | 6,088 | 5,979 | 6,029 | -3 | ±0% | 161,100 |
| 2023/10/05 | 5,970 | 6,062 | 5,947 | 6,032 | +50 | +0.8% | 222,500 |
| 2023/10/04 | 6,001 | 6,076 | 5,922 | 5,982 | -97 | -1.6% | 348,000 |
| 2023/10/03 | 6,156 | 6,182 | 6,065 | 6,079 | -160 | -2.6% | 284,700 |
| 2023/10/02 | 6,222 | 6,368 | 6,210 | 6,239 | +17 | +0.3% | 353,500 |
| 2023/09/29 | 6,161 | 6,344 | 6,161 | 6,222 | +98 | +1.6% | 348,500 |
| 2023/09/28 | 6,150 | 6,180 | 6,061 | 6,124 | -61 | -1% | 262,200 |
| 2023/09/27 | 6,269 | 6,283 | 6,132 | 6,185 | -84 | -1.3% | 523,000 |
101～
150
件表示中 / 6160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 | 333,700円 | +15.6% | +96.8% | 0.66% | 30.63倍 | 3.28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 |
| 大栄環境 | 265,700円 | +6.8% | +22.7% | 1.58% | 19.34倍 | 3.22倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| Ｍ＆Ａ総研Ｈ | 449,000円 | +77.0% | +60.5% | 0.00% | 56.22倍 | 29.76倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| リログループ | 168,400円 | +5.6% | - | 2.49% | 7.80倍 | 6.66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 |
| 日本Ｍ＆Ａ | 76,300円 | +10.8% | +2.9% | 3.80% | 22.00倍 | 5.51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
