共栄セキュリティーサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,367 | 2,367 | 2,347 | 2,347 | -20 | -0.8% | 500 |
| 2024/09/05 | 2,317 | 2,367 | 2,317 | 2,367 | +51 | +2.2% | 200 |
| 2024/09/04 | 2,372 | 2,372 | 2,310 | 2,316 | -79 | -3.3% | 3,000 |
| 2024/09/03 | 2,371 | 2,398 | 2,371 | 2,395 | +20 | +0.8% | 700 |
| 2024/09/02 | 2,375 | 2,375 | 2,369 | 2,375 | +30 | +1.3% | 1,100 |
| 2024/08/30 | 2,346 | 2,346 | 2,345 | 2,345 | - | - | 1,300 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 2,378 | 2,378 | 2,333 | 2,333 | -45 | -1.9% | 500 |
| 2024/08/27 | 2,358 | 2,378 | 2,350 | 2,378 | +20 | +0.8% | 600 |
| 2024/08/26 | 2,360 | 2,365 | 2,358 | 2,358 | +27 | +1.2% | 500 |
| 2024/08/23 | 2,331 | 2,331 | 2,315 | 2,331 | ±0 | ±0% | 1,000 |
| 2024/08/22 | 2,339 | 2,366 | 2,331 | 2,331 | -1 | ±0% | 1,700 |
| 2024/08/21 | 2,332 | 2,332 | 2,332 | 2,332 | -13 | -0.6% | 100 |
| 2024/08/20 | 2,393 | 2,393 | 2,343 | 2,345 | +2 | +0.1% | 2,900 |
| 2024/08/19 | 2,349 | 2,349 | 2,305 | 2,343 | -6 | -0.3% | 4,600 |
| 2024/08/16 | 2,348 | 2,360 | 2,340 | 2,349 | +42 | +1.8% | 2,900 |
| 2024/08/15 | 2,323 | 2,324 | 2,307 | 2,307 | +4 | +0.2% | 11,100 |
| 2024/08/14 | 2,312 | 2,320 | 2,300 | 2,303 | +3 | +0.1% | 2,700 |
| 2024/08/13 | 2,344 | 2,344 | 2,300 | 2,300 | -47 | -2% | 7,100 |
| 2024/08/09 | 2,309 | 2,347 | 2,309 | 2,347 | +67 | +2.9% | 500 |
| 2024/08/08 | 2,241 | 2,320 | 2,241 | 2,280 | +42 | +1.9% | 400 |
| 2024/08/07 | 2,255 | 2,262 | 2,210 | 2,238 | +33 | +1.5% | 2,400 |
| 2024/08/06 | 2,200 | 2,210 | 2,150 | 2,205 | +5 | +0.2% | 13,500 |
| 2024/08/05 | 2,590 | 2,590 | 2,200 | 2,200 | -390 | -15.1% | 13,100 |
| 2024/08/02 | 2,701 | 2,705 | 2,590 | 2,590 | -197 | -7.1% | 13,300 |
| 2024/08/01 | 2,800 | 2,800 | 2,787 | 2,787 | - | - | 3,400 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,802 | 2,822 | 2,802 | 2,822 | - | - | 3,600 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 2,800 | 2,802 | 2,787 | 2,802 | -1 | ±0% | 500 |
| 2024/07/24 | 2,810 | 2,810 | 2,801 | 2,803 | - | - | 1,700 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 2,852 | 2,852 | 2,824 | 2,830 | ±0 | ±0% | 3,000 |
| 2024/07/19 | 2,831 | 2,840 | 2,829 | 2,830 | -11 | -0.4% | 1,400 |
| 2024/07/18 | 2,830 | 2,841 | 2,830 | 2,841 | -3 | -0.1% | 1,000 |
| 2024/07/17 | 2,852 | 2,852 | 2,831 | 2,844 | -2 | -0.1% | 1,800 |
| 2024/07/16 | 2,846 | 2,850 | 2,840 | 2,846 | - | - | 2,000 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 2,837 | 2,837 | 2,836 | 2,837 | - | - | 2,000 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 2,837 | 2,838 | 2,837 | 2,837 | -2 | -0.1% | 500 |
| 2024/07/08 | 2,839 | 2,839 | 2,839 | 2,839 | -3 | -0.1% | 100 |
| 2024/07/05 | 2,842 | 2,842 | 2,842 | 2,842 | +18 | +0.6% | 100 |
| 2024/07/04 | 2,825 | 2,825 | 2,822 | 2,824 | -2 | -0.1% | 1,200 |
| 2024/07/03 | 2,826 | 2,826 | 2,826 | 2,826 | ±0 | ±0% | 500 |
| 2024/07/02 | 2,826 | 2,826 | 2,826 | 2,826 | -18 | -0.6% | 300 |
| 2024/07/01 | 2,844 | 2,844 | 2,844 | 2,844 | ±0 | ±0% | 200 |
| 2024/06/28 | 2,830 | 2,844 | 2,830 | 2,844 | +9 | +0.3% | 200 |
| 2024/06/27 | 2,835 | 2,835 | 2,835 | 2,835 | ±0 | ±0% | 900 |
51～
100
件表示中 / 1388件
類似銘柄と比較する
現在ご覧いただいている「共栄セキュリ」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 |
|---|---|---|---|---|---|---|---|---|
| 共栄セキュリ | 243,500円 | +6.9% | +28.9% | 3.70% | 10.63倍 | 0.75倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| イード | 73,100円 | +9.4% | +7.9% | 2.19% | 9.81倍 | 0.86倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
| イーエムネットＪ | 93,800円 | +2.7% | +0.8% | 3.41% | 43.65倍 | 2.56倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| ＨＣＨ | 188,000円 | +20.1% | +1.0% | 2.87% | 7.56倍 | 2.29倍 |
|
ＩＴにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
| ディエムソリュ | - | +5.5% | +12.3% | - | - | - |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
