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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 6,209 | 6,284 | 6,209 | 6,282 | +86 | +1.4% | 286,500 |
| 2023/08/30 | 6,277 | 6,280 | 6,181 | 6,196 | -31 | -0.5% | 263,500 |
| 2023/08/29 | 6,137 | 6,227 | 6,125 | 6,227 | +124 | +2% | 253,700 |
| 2023/08/28 | 6,295 | 6,303 | 6,083 | 6,103 | -244 | -3.8% | 475,700 |
| 2023/08/25 | 6,265 | 6,408 | 6,250 | 6,347 | +91 | +1.5% | 501,900 |
| 2023/08/24 | 6,262 | 6,286 | 6,220 | 6,256 | -44 | -0.7% | 119,900 |
| 2023/08/23 | 6,251 | 6,300 | 6,219 | 6,300 | +49 | +0.8% | 172,900 |
| 2023/08/22 | 6,233 | 6,265 | 6,205 | 6,251 | +18 | +0.3% | 177,100 |
| 2023/08/21 | 6,127 | 6,235 | 6,127 | 6,233 | +75 | +1.2% | 321,200 |
| 2023/08/18 | 6,199 | 6,217 | 6,123 | 6,158 | -88 | -1.4% | 356,400 |
| 2023/08/17 | 6,335 | 6,385 | 6,168 | 6,246 | -104 | -1.6% | 526,300 |
| 2023/08/16 | 6,235 | 6,390 | 6,173 | 6,350 | +115 | +1.8% | 576,400 |
| 2023/08/15 | 6,224 | 6,268 | 6,105 | 6,235 | +11 | +0.2% | 447,000 |
| 2023/08/14 | 6,355 | 6,381 | 6,202 | 6,224 | -185 | -2.9% | 1,014,100 |
| 2023/08/10 | 6,057 | 6,499 | 5,995 | 6,409 | +652 | +11.3% | 2,397,300 |
| 2023/08/09 | 5,679 | 5,874 | 5,609 | 5,757 | +11 | +0.2% | 959,400 |
| 2023/08/08 | 5,663 | 5,756 | 5,644 | 5,746 | +131 | +2.3% | 525,500 |
| 2023/08/07 | 5,570 | 5,632 | 5,557 | 5,615 | +73 | +1.3% | 326,300 |
| 2023/08/04 | 5,620 | 5,638 | 5,521 | 5,542 | -28 | -0.5% | 254,600 |
| 2023/08/03 | 5,594 | 5,606 | 5,538 | 5,570 | -53 | -0.9% | 286,300 |
| 2023/08/02 | 5,587 | 5,664 | 5,573 | 5,623 | +59 | +1.1% | 523,900 |
| 2023/08/01 | 5,575 | 5,593 | 5,550 | 5,564 | -5 | -0.1% | 215,500 |
| 2023/07/31 | 5,530 | 5,584 | 5,500 | 5,569 | +117 | +2.1% | 510,500 |
| 2023/07/28 | 5,371 | 5,469 | 5,334 | 5,452 | +59 | +1.1% | 448,000 |
| 2023/07/27 | 5,280 | 5,397 | 5,272 | 5,393 | +106 | +2% | 277,000 |
| 2023/07/26 | 5,302 | 5,303 | 5,244 | 5,287 | -9 | -0.2% | 184,300 |
| 2023/07/25 | 5,299 | 5,337 | 5,280 | 5,296 | +3 | +0.1% | 188,500 |
| 2023/07/24 | 5,342 | 5,390 | 5,285 | 5,293 | -26 | -0.5% | 263,900 |
| 2023/07/21 | 5,319 | 5,328 | 5,275 | 5,319 | -17 | -0.3% | 227,700 |
| 2023/07/20 | 5,350 | 5,366 | 5,320 | 5,336 | -20 | -0.4% | 164,800 |
| 2023/07/19 | 5,369 | 5,379 | 5,318 | 5,356 | +66 | +1.2% | 236,400 |
| 2023/07/18 | 5,322 | 5,352 | 5,282 | 5,290 | -25 | -0.5% | 272,500 |
| 2023/07/14 | 5,375 | 5,417 | 5,309 | 5,315 | -58 | -1.1% | 374,000 |
| 2023/07/13 | 5,442 | 5,454 | 5,315 | 5,373 | -62 | -1.1% | 455,100 |
| 2023/07/12 | 5,520 | 5,526 | 5,418 | 5,435 | -30 | -0.5% | 207,700 |
| 2023/07/11 | 5,465 | 5,523 | 5,450 | 5,465 | +31 | +0.6% | 237,500 |
| 2023/07/10 | 5,448 | 5,473 | 5,408 | 5,434 | -13 | -0.2% | 195,200 |
| 2023/07/07 | 5,445 | 5,485 | 5,410 | 5,447 | -9 | -0.2% | 175,100 |
| 2023/07/06 | 5,421 | 5,516 | 5,386 | 5,456 | -11 | -0.2% | 348,200 |
| 2023/07/05 | 5,449 | 5,475 | 5,407 | 5,467 | +11 | +0.2% | 215,400 |
| 2023/07/04 | 5,470 | 5,470 | 5,404 | 5,456 | +4 | +0.1% | 269,200 |
| 2023/07/03 | 5,480 | 5,501 | 5,435 | 5,452 | -12 | -0.2% | 243,800 |
| 2023/06/30 | 5,446 | 5,475 | 5,383 | 5,464 | +2 | ±0% | 358,600 |
| 2023/06/29 | 5,500 | 5,550 | 5,446 | 5,462 | -10 | -0.2% | 228,900 |
| 2023/06/28 | 5,489 | 5,497 | 5,391 | 5,472 | +39 | +0.7% | 376,100 |
| 2023/06/27 | 5,431 | 5,478 | 5,367 | 5,433 | -62 | -1.1% | 467,600 |
| 2023/06/26 | 5,600 | 5,600 | 5,463 | 5,495 | -167 | -2.9% | 532,000 |
| 2023/06/23 | 5,800 | 5,858 | 5,618 | 5,662 | -78 | -1.4% | 404,400 |
| 2023/06/22 | 5,770 | 5,804 | 5,720 | 5,740 | -35 | -0.6% | 333,500 |
| 2023/06/21 | 5,597 | 5,826 | 5,593 | 5,775 | +142 | +2.5% | 765,200 |
301～
350
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 | 266,600円 | +10.7% | -10.0% | 1.20% | 16.65倍 | 2.23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 | 62,800円 | +10.8% | +2.9% | 4.62% | 18.11倍 | 4.52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 | 272,400円 | +97.5% | +26.5% | 0.00% | 48.57倍 | 6.29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 | 279,700円 | +0.1% | +11.7% | 3.93% | 15.96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 | 387,500円 | -5.2% | -8.7% | 1.70% | 21.41倍 | 2.29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
