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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,464 | 2,470 | 2,464 | 2,470 | +6 | +0.2% | 600 |
| 2025/01/27 | 2,444 | 2,465 | 2,437 | 2,464 | +9 | +0.4% | 500 |
| 2025/01/24 | 2,444 | 2,461 | 2,422 | 2,455 | +25 | +1% | 2,700 |
| 2025/01/23 | 2,430 | 2,430 | 2,430 | 2,430 | -10 | -0.4% | 100 |
| 2025/01/22 | 2,448 | 2,448 | 2,440 | 2,440 | -9 | -0.4% | 200 |
| 2025/01/21 | 2,418 | 2,451 | 2,350 | 2,449 | -11 | -0.4% | 3,500 |
| 2025/01/20 | 2,462 | 2,470 | 2,427 | 2,460 | +46 | +1.9% | 3,000 |
| 2025/01/17 | 2,401 | 2,414 | 2,393 | 2,414 | +14 | +0.6% | 1,000 |
| 2025/01/16 | 2,404 | 2,404 | 2,400 | 2,400 | -16 | -0.7% | 200 |
| 2025/01/15 | 2,416 | 2,429 | 2,400 | 2,416 | +2 | +0.1% | 1,300 |
| 2025/01/14 | 2,414 | 2,414 | 2,390 | 2,414 | -10 | -0.4% | 500 |
| 2025/01/10 | 2,398 | 2,444 | 2,386 | 2,424 | +24 | +1% | 700 |
| 2025/01/09 | 2,400 | 2,400 | 2,398 | 2,400 | +4 | +0.2% | 1,000 |
| 2025/01/08 | 2,392 | 2,400 | 2,392 | 2,396 | -4 | -0.2% | 2,300 |
| 2025/01/07 | 2,400 | 2,461 | 2,390 | 2,400 | +15 | +0.6% | 6,800 |
| 2025/01/06 | 2,401 | 2,402 | 2,380 | 2,385 | -16 | -0.7% | 1,400 |
| 2024/12/30 | 2,386 | 2,408 | 2,385 | 2,401 | +11 | +0.5% | 1,600 |
| 2024/12/27 | 2,390 | 2,404 | 2,390 | 2,390 | ±0 | ±0% | 1,200 |
| 2024/12/26 | 2,400 | 2,400 | 2,390 | 2,390 | -14 | -0.6% | 800 |
| 2024/12/25 | 2,391 | 2,404 | 2,391 | 2,404 | +14 | +0.6% | 900 |
| 2024/12/24 | 2,400 | 2,400 | 2,390 | 2,390 | -10 | -0.4% | 1,300 |
| 2024/12/23 | 2,386 | 2,400 | 2,386 | 2,400 | +13 | +0.5% | 6,000 |
| 2024/12/20 | 2,400 | 2,400 | 2,386 | 2,387 | -20 | -0.8% | 2,200 |
| 2024/12/19 | 2,395 | 2,407 | 2,389 | 2,407 | +7 | +0.3% | 2,100 |
| 2024/12/18 | 2,383 | 2,400 | 2,383 | 2,400 | +17 | +0.7% | 4,300 |
| 2024/12/17 | 2,383 | 2,383 | 2,383 | 2,383 | ±0 | ±0% | 300 |
| 2024/12/16 | 2,390 | 2,394 | 2,383 | 2,383 | -17 | -0.7% | 1,100 |
| 2024/12/13 | 2,390 | 2,400 | 2,390 | 2,400 | +1 | ±0% | 500 |
| 2024/12/12 | 2,398 | 2,400 | 2,388 | 2,399 | +1 | ±0% | 1,000 |
| 2024/12/11 | 2,388 | 2,398 | 2,387 | 2,398 | +9 | +0.4% | 900 |
| 2024/12/10 | 2,399 | 2,399 | 2,389 | 2,389 | -10 | -0.4% | 400 |
| 2024/12/09 | 2,398 | 2,399 | 2,398 | 2,399 | +1 | ±0% | 2,100 |
| 2024/12/06 | 2,389 | 2,398 | 2,388 | 2,398 | +9 | +0.4% | 700 |
| 2024/12/05 | 2,419 | 2,420 | 2,388 | 2,389 | -2 | -0.1% | 2,200 |
| 2024/12/04 | 2,394 | 2,400 | 2,391 | 2,391 | -4 | -0.2% | 700 |
| 2024/12/03 | 2,400 | 2,405 | 2,387 | 2,395 | +5 | +0.2% | 1,600 |
| 2024/12/02 | 2,384 | 2,400 | 2,384 | 2,390 | -24 | -1% | 1,100 |
| 2024/11/29 | 2,400 | 2,414 | 2,381 | 2,414 | +34 | +1.4% | 1,400 |
| 2024/11/28 | 2,380 | 2,402 | 2,380 | 2,380 | -15 | -0.6% | 700 |
| 2024/11/27 | 2,400 | 2,400 | 2,395 | 2,395 | -5 | -0.2% | 400 |
| 2024/11/26 | 2,417 | 2,417 | 2,400 | 2,400 | -25 | -1% | 1,900 |
| 2024/11/25 | 2,425 | 2,425 | 2,425 | 2,425 | ±0 | ±0% | 200 |
| 2024/11/22 | 2,436 | 2,436 | 2,425 | 2,425 | ±0 | ±0% | 600 |
| 2024/11/21 | 2,425 | 2,425 | 2,425 | 2,425 | ±0 | ±0% | 200 |
| 2024/11/20 | 2,428 | 2,428 | 2,401 | 2,425 | +3 | +0.1% | 2,700 |
| 2024/11/19 | 2,429 | 2,435 | 2,417 | 2,422 | +1 | ±0% | 1,900 |
| 2024/11/18 | 2,428 | 2,428 | 2,421 | 2,421 | -12 | -0.5% | 600 |
| 2024/11/15 | 2,399 | 2,433 | 2,399 | 2,433 | +38 | +1.6% | 700 |
| 2024/11/14 | 2,390 | 2,395 | 2,389 | 2,395 | +35 | +1.5% | 700 |
| 2024/11/13 | 2,369 | 2,370 | 2,351 | 2,360 | - | - | 700 |
51～
100
件表示中 / 1481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 | 246,300円 | +6.9% | +28.9% | 3.65% | 10.74倍 | 0.76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 |
| ＭＲＴ | 65,400円 | +8.0% | - | 0.00% | 46.48倍 | 0.82倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| エコナックＨＤ | 14,100円 | +5.7% | +58.5% | 3.55% | 21.93倍 | 0.78倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| アクシスＣ | 73,500円 | +27.4% | +14.0% | 4.76% | 5.79倍 | 1.16倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| ＴＡＣ | 19,900円 | +1.2% | - | 2.01% | 24.06倍 | 0.57倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
市場注目の銘柄
チャート関連のコラム
