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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,065 | 3,100 | 3,065 | 3,090 | +20 | +0.7% | 1,600 |
| 2020/10/22 | 3,180 | 3,180 | 3,005 | 3,070 | -125 | -3.9% | 18,400 |
| 2020/10/21 | 3,165 | 3,220 | 3,160 | 3,195 | ±0 | ±0% | 3,600 |
| 2020/10/20 | 3,240 | 3,240 | 3,165 | 3,195 | -5 | -0.2% | 6,800 |
| 2020/10/19 | 3,180 | 3,200 | 3,150 | 3,200 | ±0 | ±0% | 5,400 |
| 2020/10/16 | 3,240 | 3,300 | 3,195 | 3,200 | -60 | -1.8% | 5,800 |
| 2020/10/15 | 3,300 | 3,300 | 3,175 | 3,260 | -40 | -1.2% | 7,500 |
| 2020/10/14 | 3,330 | 3,380 | 3,285 | 3,300 | -20 | -0.6% | 2,500 |
| 2020/10/13 | 3,300 | 3,320 | 3,235 | 3,320 | +20 | +0.6% | 2,400 |
| 2020/10/12 | 3,280 | 3,310 | 3,240 | 3,300 | +25 | +0.8% | 2,300 |
| 2020/10/09 | 3,245 | 3,300 | 3,225 | 3,275 | +25 | +0.8% | 3,500 |
| 2020/10/08 | 3,420 | 3,425 | 3,220 | 3,250 | -100 | -3% | 8,700 |
| 2020/10/07 | 3,300 | 3,450 | 3,270 | 3,350 | +75 | +2.3% | 9,800 |
| 2020/10/06 | 3,215 | 3,310 | 3,180 | 3,275 | +125 | +4% | 8,600 |
| 2020/10/05 | 3,160 | 3,215 | 3,150 | 3,150 | +20 | +0.6% | 6,000 |
| 2020/10/02 | 3,240 | 3,240 | 3,100 | 3,130 | - | - | 10,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,245 | 3,245 | 3,160 | 3,195 | -20 | -0.6% | 3,000 |
| 2020/09/29 | 3,130 | 3,270 | 3,130 | 3,215 | +80 | +2.6% | 4,700 |
| 2020/09/28 | 3,180 | 3,215 | 3,120 | 3,135 | +25 | +0.8% | 3,500 |
| 2020/09/25 | 3,140 | 3,150 | 3,095 | 3,110 | +5 | +0.2% | 2,900 |
| 2020/09/24 | 3,175 | 3,225 | 3,105 | 3,105 | -70 | -2.2% | 6,400 |
| 2020/09/23 | 3,235 | 3,270 | 3,170 | 3,175 | -30 | -0.9% | 7,300 |
| 2020/09/18 | 3,210 | 3,240 | 3,150 | 3,205 | -40 | -1.2% | 8,100 |
| 2020/09/17 | 3,290 | 3,300 | 3,245 | 3,245 | -45 | -1.4% | 4,000 |
| 2020/09/16 | 3,300 | 3,320 | 3,290 | 3,290 | -25 | -0.8% | 1,200 |
| 2020/09/15 | 3,380 | 3,380 | 3,255 | 3,315 | -70 | -2.1% | 3,900 |
| 2020/09/14 | 3,395 | 3,435 | 3,380 | 3,385 | +45 | +1.3% | 3,400 |
| 2020/09/11 | 3,285 | 3,380 | 3,285 | 3,340 | +55 | +1.7% | 2,800 |
| 2020/09/10 | 3,295 | 3,320 | 3,245 | 3,285 | +5 | +0.2% | 2,600 |
| 2020/09/09 | 3,300 | 3,330 | 3,200 | 3,280 | -120 | -3.5% | 13,700 |
| 2020/09/08 | 3,655 | 3,655 | 3,290 | 3,400 | -240 | -6.6% | 23,700 |
| 2020/09/07 | 3,365 | 3,770 | 3,325 | 3,640 | +275 | +8.2% | 21,100 |
| 2020/09/04 | 3,340 | 3,440 | 3,300 | 3,365 | -115 | -3.3% | 8,200 |
| 2020/09/03 | 3,280 | 3,480 | 3,280 | 3,480 | +230 | +7.1% | 12,500 |
| 2020/09/02 | 3,240 | 3,275 | 3,230 | 3,250 | +20 | +0.6% | 4,400 |
| 2020/09/01 | 3,145 | 3,280 | 3,120 | 3,230 | +85 | +2.7% | 8,400 |
| 2020/08/31 | 3,060 | 3,145 | 3,050 | 3,145 | +60 | +1.9% | 8,000 |
| 2020/08/28 | 3,140 | 3,300 | 3,030 | 3,085 | +87 | +2.9% | 31,400 |
| 2020/08/27 | 3,125 | 3,125 | 2,975 | 2,998 | -127 | -4.1% | 6,700 |
| 2020/08/26 | 3,125 | 3,165 | 3,005 | 3,125 | -5 | -0.2% | 7,800 |
| 2020/08/25 | 3,130 | 3,150 | 3,110 | 3,130 | +15 | +0.5% | 2,100 |
| 2020/08/24 | 3,115 | 3,125 | 3,090 | 3,115 | -15 | -0.5% | 2,200 |
| 2020/08/21 | 3,145 | 3,160 | 3,100 | 3,130 | +30 | +1% | 3,500 |
| 2020/08/20 | 3,135 | 3,175 | 3,095 | 3,100 | -15 | -0.5% | 3,500 |
| 2020/08/19 | 3,190 | 3,190 | 3,085 | 3,115 | -95 | -3% | 8,500 |
| 2020/08/18 | 3,300 | 3,320 | 3,120 | 3,210 | -40 | -1.2% | 13,000 |
| 2020/08/17 | 3,250 | 3,350 | 3,205 | 3,250 | +145 | +4.7% | 17,400 |
| 2020/08/14 | 3,020 | 3,145 | 2,980 | 3,105 | +135 | +4.5% | 11,400 |
| 2020/08/13 | 2,965 | 2,975 | 2,965 | 2,970 | +5 | +0.2% | 2,300 |
1001～
1050
件表示中 / 1389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 | 242,500円 | +6.9% | +28.9% | 3.71% | 10.59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 | 93,500円 | +2.7% | +0.8% | 3.42% | 43.51倍 | 2.55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 |
| ディエムソリュ | 128,600円 | +5.5% | +12.3% | 1.17% | 8.50倍 | 1.19倍 |
|
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 |
| 総医研 | 13,800円 | -2.1% | - | 0.00% | - | 0.58倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム
