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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 5,890 | 5,912 | 5,827 | 5,830 | -160 | -2.7% | 451,000 |
| 2023/12/29 | 5,866 | 6,074 | 5,866 | 5,990 | +142 | +2.4% | 822,000 |
| 2023/12/28 | 5,725 | 5,849 | 5,700 | 5,848 | +116 | +2% | 380,200 |
| 2023/12/27 | 5,650 | 5,738 | 5,611 | 5,732 | +69 | +1.2% | 271,400 |
| 2023/12/26 | 5,700 | 5,700 | 5,616 | 5,663 | -8 | -0.1% | 184,800 |
| 2023/12/25 | 5,680 | 5,750 | 5,653 | 5,671 | +64 | +1.1% | 366,700 |
| 2023/12/22 | 5,504 | 5,615 | 5,468 | 5,607 | +126 | +2.3% | 407,500 |
| 2023/12/21 | 5,500 | 5,530 | 5,423 | 5,481 | -84 | -1.5% | 372,500 |
| 2023/12/20 | 5,585 | 5,647 | 5,560 | 5,565 | +7 | +0.1% | 433,300 |
| 2023/12/19 | 5,550 | 5,578 | 5,465 | 5,558 | -16 | -0.3% | 351,800 |
| 2023/12/18 | 5,570 | 5,609 | 5,533 | 5,574 | -25 | -0.4% | 241,600 |
| 2023/12/15 | 5,650 | 5,650 | 5,553 | 5,599 | -52 | -0.9% | 377,300 |
| 2023/12/14 | 5,840 | 5,874 | 5,604 | 5,651 | -193 | -3.3% | 355,800 |
| 2023/12/13 | 5,796 | 5,914 | 5,795 | 5,844 | +41 | +0.7% | 398,800 |
| 2023/12/12 | 5,779 | 5,857 | 5,774 | 5,803 | +5 | +0.1% | 236,800 |
| 2023/12/11 | 5,782 | 5,825 | 5,748 | 5,798 | +35 | +0.6% | 239,800 |
| 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 |
401～
450
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
