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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 2023/09/26 | 6,243 | 6,276 | 6,203 | 6,269 | +26 | +0.4% | 275,900 |
| 2023/09/25 | 6,165 | 6,250 | 6,165 | 6,243 | +90 | +1.5% | 214,300 |
| 2023/09/22 | 6,100 | 6,186 | 6,072 | 6,153 | +46 | +0.8% | 273,500 |
| 2023/09/21 | 6,255 | 6,307 | 6,091 | 6,107 | -115 | -1.8% | 342,600 |
| 2023/09/20 | 6,342 | 6,378 | 6,210 | 6,222 | -116 | -1.8% | 347,300 |
| 2023/09/19 | 6,313 | 6,371 | 6,274 | 6,338 | +14 | +0.2% | 250,600 |
| 2023/09/15 | 6,422 | 6,424 | 6,291 | 6,324 | -81 | -1.3% | 295,200 |
| 2023/09/14 | 6,355 | 6,409 | 6,323 | 6,405 | +50 | +0.8% | 235,900 |
| 2023/09/13 | 6,368 | 6,397 | 6,306 | 6,355 | +36 | +0.6% | 172,700 |
| 2023/09/12 | 6,350 | 6,386 | 6,266 | 6,319 | -49 | -0.8% | 282,700 |
| 2023/09/11 | 6,418 | 6,447 | 6,310 | 6,368 | -12 | -0.2% | 334,100 |
| 2023/09/08 | 6,400 | 6,430 | 6,364 | 6,380 | ±0 | ±0% | 186,200 |
| 2023/09/07 | 6,438 | 6,455 | 6,368 | 6,380 | -108 | -1.7% | 381,700 |
| 2023/09/06 | 6,430 | 6,490 | 6,405 | 6,488 | +47 | +0.7% | 222,300 |
| 2023/09/05 | 6,470 | 6,539 | 6,416 | 6,441 | -28 | -0.4% | 262,100 |
| 2023/09/04 | 6,424 | 6,490 | 6,354 | 6,469 | +52 | +0.8% | 231,000 |
| 2023/09/01 | 6,288 | 6,438 | 6,276 | 6,417 | +135 | +2.1% | 369,200 |
251～
300
件表示中 / 6293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 | 265,300円 | +10.7% | -10.0% | 1.21% | 16.57倍 | 2.22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 |
| 日本Ｍ＆Ａ | 63,100円 | +10.8% | +2.9% | 4.60% | 18.20倍 | 4.54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 | 273,200円 | +97.5% | +26.5% | 0.00% | 48.71倍 | 6.31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 | 280,100円 | +0.1% | +11.7% | 3.93% | 15.98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 |
| ダイセキ | 382,000円 | -5.2% | -8.7% | 1.73% | 21.11倍 | 2.26倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
市場注目の銘柄
チャート関連のコラム
