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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,395.5 | 2,445 | 2,390 | 2,439 | +49.5 | +2.1% | 388,700 |
| 2024/10/25 | 2,405 | 2,411 | 2,364 | 2,389.5 | -16.5 | -0.7% | 320,600 |
| 2024/10/24 | 2,380 | 2,416 | 2,357 | 2,406 | -4.5 | -0.2% | 323,700 |
| 2024/10/23 | 2,435.5 | 2,443.5 | 2,408 | 2,410.5 | -18 | -0.7% | 368,400 |
| 2024/10/22 | 2,450 | 2,455.5 | 2,419.5 | 2,428.5 | -21 | -0.9% | 411,700 |
| 2024/10/21 | 2,476 | 2,476 | 2,443 | 2,449.5 | -14.5 | -0.6% | 361,900 |
| 2024/10/18 | 2,474 | 2,485.5 | 2,443.5 | 2,464 | -10 | -0.4% | 313,100 |
| 2024/10/17 | 2,488.5 | 2,513.5 | 2,474 | 2,474 | -4 | -0.2% | 354,100 |
| 2024/10/16 | 2,480 | 2,496.5 | 2,466.5 | 2,478 | -5.5 | -0.2% | 422,800 |
| 2024/10/15 | 2,471 | 2,495 | 2,469.5 | 2,483.5 | +15.5 | +0.6% | 347,700 |
| 2024/10/11 | 2,470 | 2,488.5 | 2,463 | 2,468 | -3 | -0.1% | 345,400 |
| 2024/10/10 | 2,508 | 2,518 | 2,469 | 2,471 | -45 | -1.8% | 402,400 |
| 2024/10/09 | 2,520 | 2,524.5 | 2,471 | 2,516 | +26 | +1% | 433,600 |
| 2024/10/08 | 2,512.5 | 2,513 | 2,479 | 2,490 | -43.5 | -1.7% | 472,100 |
| 2024/10/07 | 2,539.5 | 2,540.5 | 2,510.5 | 2,533.5 | +11 | +0.4% | 437,100 |
| 2024/10/04 | 2,510 | 2,522.5 | 2,483 | 2,522.5 | +11.5 | +0.5% | 485,000 |
| 2024/10/03 | 2,520 | 2,529 | 2,495 | 2,511 | +53 | +2.2% | 730,200 |
| 2024/10/02 | 2,469.5 | 2,482.5 | 2,445.5 | 2,458 | -16 | -0.6% | 933,800 |
| 2024/10/01 | 2,410 | 2,489 | 2,409.5 | 2,474 | +72 | +3% | 1,062,000 |
| 2024/09/30 | 2,360 | 2,430 | 2,358.5 | 2,402 | -8 | -0.3% | 988,800 |
| 2024/09/27 | 2,378.5 | 2,427 | 2,359 | 2,410 | +45 | +1.9% | 1,135,400 |
| 2024/09/26 | 2,333 | 2,365 | 2,330.5 | 2,365 | +55 | +2.4% | 1,907,900 |
| 2024/09/25 | 2,299.5 | 2,321 | 2,286 | 2,310 | +11 | +0.5% | 753,100 |
| 2024/09/24 | 2,324.5 | 2,327.5 | 2,293 | 2,299 | +0.5 | ±0% | 955,400 |
| 2024/09/20 | 2,318.5 | 2,330 | 2,290.5 | 2,298.5 | -0.5 | ±0% | 723,700 |
| 2024/09/19 | 2,280 | 2,311 | 2,267 | 2,299 | +50 | +2.2% | 519,700 |
| 2024/09/18 | 2,275 | 2,288 | 2,238 | 2,249 | -10.5 | -0.5% | 408,800 |
| 2024/09/17 | 2,270 | 2,284.5 | 2,221.5 | 2,259.5 | -16 | -0.7% | 595,900 |
| 2024/09/13 | 2,280 | 2,290 | 2,262 | 2,275.5 | -20 | -0.9% | 482,200 |
| 2024/09/12 | 2,249 | 2,302 | 2,248 | 2,295.5 | +93 | +4.2% | 1,012,900 |
| 2024/09/11 | 2,248 | 2,258 | 2,180 | 2,202.5 | -75.5 | -3.3% | 751,200 |
| 2024/09/10 | 2,266 | 2,286.5 | 2,263 | 2,278 | +12.5 | +0.6% | 450,400 |
| 2024/09/09 | 2,208 | 2,273 | 2,204 | 2,265.5 | -7 | -0.3% | 569,600 |
| 2024/09/06 | 2,310 | 2,321 | 2,255 | 2,272.5 | -30 | -1.3% | 663,300 |
| 2024/09/05 | 2,330 | 2,355 | 2,280.5 | 2,302.5 | -36.5 | -1.6% | 729,300 |
| 2024/09/04 | 2,370 | 2,380 | 2,330.5 | 2,339 | -89 | -3.7% | 780,700 |
| 2024/09/03 | 2,402 | 2,447 | 2,396 | 2,428 | +22 | +0.9% | 464,800 |
| 2024/09/02 | 2,425 | 2,430 | 2,401.5 | 2,406 | +6 | +0.3% | 377,800 |
| 2024/08/30 | 2,370 | 2,410.5 | 2,361 | 2,400 | +26 | +1.1% | 531,900 |
| 2024/08/29 | 2,388.5 | 2,405.5 | 2,352 | 2,374 | -6 | -0.3% | 746,000 |
| 2024/08/28 | 2,369 | 2,393 | 2,360 | 2,380 | +1 | ±0% | 856,000 |
| 2024/08/27 | 2,395 | 2,398.5 | 2,358 | 2,379 | -28 | -1.2% | 785,700 |
| 2024/08/26 | 2,428.5 | 2,437.5 | 2,392.5 | 2,407 | -13 | -0.5% | 513,600 |
| 2024/08/23 | 2,432 | 2,439 | 2,383 | 2,420 | +3 | +0.1% | 618,200 |
| 2024/08/22 | 2,401 | 2,420 | 2,386 | 2,417 | +16.5 | +0.7% | 707,100 |
| 2024/08/21 | 2,380 | 2,416 | 2,380 | 2,400.5 | -1.5 | -0.1% | 564,100 |
| 2024/08/20 | 2,345 | 2,408 | 2,340.5 | 2,402 | +71 | +3% | 820,800 |
| 2024/08/19 | 2,344.5 | 2,388 | 2,316.5 | 2,331 | -28.5 | -1.2% | 897,300 |
| 2024/08/16 | 2,382 | 2,390 | 2,346 | 2,359.5 | +47 | +2% | 690,300 |
| 2024/08/15 | 2,300 | 2,327.5 | 2,282 | 2,312.5 | -7.5 | -0.3% | 1,124,200 |
201～
250
件表示中 / 6476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 | 339,400円 | +19.7% | +16.7% | 1.36% | 14.93倍 | 2.71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 | 228,200円 | -8.5% | -21.4% | 1.75% | 16.96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 | 181,600円 | +5.0% | -41.0% | 2.70% | 13.00倍 | 4.00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 | 330,700円 | +3.2% | +3.6% | 5.29% | 19.05倍 | 5.23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 | 73,600円 | +5.0% | +0.5% | 3.94% | 21.23倍 | 4.95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
