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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 6,728 | 6,965 | 6,677 | 6,956 | +252 | +3.8% | 648,200 |
| 2024/03/18 | 6,420 | 6,730 | 6,420 | 6,704 | +310 | +4.8% | 552,300 |
| 2024/03/15 | 6,388 | 6,408 | 6,286 | 6,394 | -28 | -0.4% | 330,200 |
| 2024/03/14 | 6,280 | 6,448 | 6,262 | 6,422 | +229 | +3.7% | 588,400 |
| 2024/03/13 | 6,224 | 6,225 | 6,127 | 6,193 | +13 | +0.2% | 356,200 |
| 2024/03/12 | 6,103 | 6,220 | 6,095 | 6,180 | +114 | +1.9% | 287,400 |
| 2024/03/11 | 6,154 | 6,190 | 6,031 | 6,066 | -108 | -1.7% | 244,300 |
| 2024/03/08 | 6,192 | 6,204 | 6,103 | 6,174 | -19 | -0.3% | 317,300 |
| 2024/03/07 | 6,180 | 6,237 | 6,178 | 6,193 | -5 | -0.1% | 162,900 |
| 2024/03/06 | 6,159 | 6,247 | 6,138 | 6,198 | +66 | +1.1% | 281,700 |
| 2024/03/05 | 6,098 | 6,153 | 6,061 | 6,132 | +48 | +0.8% | 273,000 |
| 2024/03/04 | 6,162 | 6,162 | 6,063 | 6,084 | -83 | -1.3% | 333,400 |
| 2024/03/01 | 6,285 | 6,295 | 6,105 | 6,167 | -157 | -2.5% | 686,300 |
| 2024/02/29 | 6,448 | 6,484 | 6,268 | 6,324 | -147 | -2.3% | 471,600 |
| 2024/02/28 | 6,487 | 6,519 | 6,417 | 6,471 | -29 | -0.4% | 240,000 |
| 2024/02/27 | 6,530 | 6,566 | 6,470 | 6,500 | +1 | ±0% | 240,200 |
| 2024/02/26 | 6,420 | 6,532 | 6,384 | 6,499 | +137 | +2.2% | 314,900 |
| 2024/02/22 | 6,360 | 6,404 | 6,316 | 6,362 | +18 | +0.3% | 208,600 |
| 2024/02/21 | 6,320 | 6,349 | 6,273 | 6,344 | +38 | +0.6% | 155,700 |
| 2024/02/20 | 6,315 | 6,325 | 6,240 | 6,306 | ±0 | ±0% | 152,300 |
| 2024/02/19 | 6,250 | 6,309 | 6,220 | 6,306 | +83 | +1.3% | 230,100 |
| 2024/02/16 | 6,134 | 6,253 | 6,092 | 6,223 | +107 | +1.7% | 332,400 |
| 2024/02/15 | 6,262 | 6,262 | 6,097 | 6,116 | -101 | -1.6% | 360,000 |
| 2024/02/14 | 6,319 | 6,338 | 6,193 | 6,217 | -126 | -2% | 499,200 |
| 2024/02/13 | 6,349 | 6,450 | 6,201 | 6,343 | +151 | +2.4% | 868,600 |
| 2024/02/09 | 6,209 | 6,257 | 6,136 | 6,192 | +14 | +0.2% | 500,200 |
| 2024/02/08 | 6,155 | 6,260 | 6,124 | 6,178 | +4 | +0.1% | 335,600 |
| 2024/02/07 | 6,150 | 6,184 | 6,125 | 6,174 | +4 | +0.1% | 157,700 |
| 2024/02/06 | 6,270 | 6,270 | 6,151 | 6,170 | -68 | -1.1% | 197,900 |
| 2024/02/05 | 6,130 | 6,254 | 6,096 | 6,238 | +140 | +2.3% | 337,700 |
| 2024/02/02 | 6,070 | 6,124 | 6,011 | 6,098 | +37 | +0.6% | 214,500 |
| 2024/02/01 | 6,013 | 6,081 | 6,013 | 6,061 | -21 | -0.3% | 191,200 |
| 2024/01/31 | 6,000 | 6,082 | 5,990 | 6,082 | +25 | +0.4% | 149,900 |
| 2024/01/30 | 6,030 | 6,065 | 5,999 | 6,057 | +67 | +1.1% | 159,900 |
| 2024/01/29 | 5,996 | 6,063 | 5,951 | 5,990 | +24 | +0.4% | 188,900 |
| 2024/01/26 | 5,944 | 6,007 | 5,913 | 5,966 | +8 | +0.1% | 152,600 |
| 2024/01/25 | 5,902 | 5,967 | 5,858 | 5,958 | +44 | +0.7% | 296,500 |
| 2024/01/24 | 5,952 | 6,000 | 5,906 | 5,914 | -102 | -1.7% | 297,700 |
| 2024/01/23 | 6,080 | 6,080 | 5,990 | 6,016 | -78 | -1.3% | 233,600 |
| 2024/01/22 | 5,950 | 6,103 | 5,880 | 6,094 | +143 | +2.4% | 256,200 |
| 2024/01/19 | 5,928 | 5,990 | 5,907 | 5,951 | -1 | ±0% | 226,400 |
| 2024/01/18 | 6,010 | 6,010 | 5,933 | 5,952 | -69 | -1.1% | 242,800 |
| 2024/01/17 | 6,071 | 6,126 | 6,021 | 6,021 | -30 | -0.5% | 308,600 |
| 2024/01/16 | 6,068 | 6,137 | 6,049 | 6,051 | -2 | ±0% | 365,700 |
| 2024/01/15 | 6,100 | 6,119 | 5,983 | 6,053 | +1 | ±0% | 351,400 |
| 2024/01/12 | 6,025 | 6,117 | 5,993 | 6,052 | +67 | +1.1% | 461,500 |
| 2024/01/11 | 6,034 | 6,043 | 5,934 | 5,985 | -33 | -0.5% | 345,000 |
| 2024/01/10 | 6,020 | 6,030 | 5,981 | 6,018 | +1 | ±0% | 258,300 |
| 2024/01/09 | 5,890 | 6,017 | 5,890 | 6,017 | +138 | +2.3% | 264,200 |
| 2024/01/05 | 5,830 | 5,879 | 5,793 | 5,879 | +49 | +0.8% | 247,500 |
351～
400
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
