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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 4,620 | 4,620 | 4,580 | 4,580 | +5 | +0.1% | 300 |
| 2019/10/10 | 4,595 | 4,600 | 4,575 | 4,575 | -15 | -0.3% | 700 |
| 2019/10/09 | 4,550 | 4,630 | 4,525 | 4,590 | ±0 | ±0% | 4,200 |
| 2019/10/08 | 4,610 | 4,610 | 4,590 | 4,590 | -40 | -0.9% | 800 |
| 2019/10/07 | 4,575 | 4,630 | 4,565 | 4,630 | -15 | -0.3% | 1,100 |
| 2019/10/04 | 4,640 | 4,650 | 4,600 | 4,645 | +45 | +1% | 1,800 |
| 2019/10/03 | 4,505 | 4,620 | 4,505 | 4,600 | +25 | +0.5% | 6,900 |
| 2019/10/02 | 4,515 | 4,600 | 4,495 | 4,575 | +25 | +0.5% | 6,500 |
| 2019/10/01 | 4,630 | 4,630 | 4,540 | 4,550 | -85 | -1.8% | 1,400 |
| 2019/09/30 | 4,600 | 4,680 | 4,460 | 4,635 | +30 | +0.7% | 18,900 |
| 2019/09/27 | 4,470 | 4,605 | 4,395 | 4,605 | +140 | +3.1% | 18,500 |
| 2019/09/26 | 4,515 | 4,595 | 4,445 | 4,465 | -20 | -0.4% | 11,100 |
| 2019/09/25 | 4,465 | 4,500 | 4,400 | 4,485 | +20 | +0.4% | 5,800 |
| 2019/09/24 | 4,400 | 4,485 | 4,380 | 4,465 | +90 | +2.1% | 11,500 |
| 2019/09/20 | 4,210 | 4,375 | 4,110 | 4,375 | +230 | +5.5% | 14,700 |
| 2019/09/19 | 4,030 | 4,225 | 4,015 | 4,145 | +115 | +2.9% | 7,500 |
| 2019/09/18 | 4,040 | 4,075 | 4,000 | 4,030 | -10 | -0.2% | 4,600 |
| 2019/09/17 | 4,005 | 4,040 | 3,980 | 4,040 | -20 | -0.5% | 5,900 |
| 2019/09/13 | 4,080 | 4,200 | 4,060 | 4,060 | +15 | +0.4% | 5,400 |
| 2019/09/12 | 4,015 | 4,060 | 4,005 | 4,045 | +30 | +0.7% | 2,100 |
| 2019/09/11 | 3,995 | 4,085 | 3,950 | 4,015 | +5 | +0.1% | 7,700 |
| 2019/09/10 | 4,065 | 4,090 | 4,000 | 4,010 | -80 | -2% | 6,900 |
| 2019/09/09 | 4,115 | 4,115 | 4,045 | 4,090 | +45 | +1.1% | 5,300 |
| 2019/09/06 | 4,245 | 4,245 | 4,020 | 4,045 | -195 | -4.6% | 13,300 |
| 2019/09/05 | 4,305 | 4,325 | 4,215 | 4,240 | ±0 | ±0% | 3,600 |
| 2019/09/04 | 4,260 | 4,295 | 4,235 | 4,240 | -60 | -1.4% | 1,600 |
| 2019/09/03 | 4,375 | 4,375 | 4,260 | 4,300 | -15 | -0.3% | 2,200 |
| 2019/09/02 | 4,230 | 4,330 | 4,230 | 4,315 | +90 | +2.1% | 5,700 |
| 2019/08/30 | 4,195 | 4,335 | 4,190 | 4,225 | +50 | +1.2% | 12,900 |
| 2019/08/29 | 4,095 | 4,175 | 4,080 | 4,175 | +80 | +2% | 1,100 |
| 2019/08/28 | 4,100 | 4,100 | 4,000 | 4,095 | -5 | -0.1% | 6,700 |
| 2019/08/27 | 4,340 | 4,340 | 4,065 | 4,100 | -170 | -4% | 20,300 |
| 2019/08/26 | 4,270 | 4,315 | 4,225 | 4,270 | -140 | -3.2% | 6,100 |
| 2019/08/23 | 4,485 | 4,510 | 4,410 | 4,410 | -105 | -2.3% | 4,700 |
| 2019/08/22 | 4,570 | 4,570 | 4,485 | 4,515 | +10 | +0.2% | 4,700 |
| 2019/08/21 | 4,495 | 4,555 | 4,465 | 4,505 | -20 | -0.4% | 2,800 |
| 2019/08/20 | 4,570 | 4,570 | 4,490 | 4,525 | +5 | +0.1% | 3,300 |
| 2019/08/19 | 4,595 | 4,605 | 4,485 | 4,520 | -50 | -1.1% | 6,600 |
| 2019/08/16 | 4,565 | 4,590 | 4,530 | 4,570 | +5 | +0.1% | 3,400 |
| 2019/08/15 | 4,550 | 4,590 | 4,530 | 4,565 | -35 | -0.8% | 4,400 |
| 2019/08/14 | 4,645 | 4,650 | 4,540 | 4,600 | +65 | +1.4% | 5,400 |
| 2019/08/13 | 4,590 | 4,655 | 4,530 | 4,535 | -55 | -1.2% | 11,500 |
| 2019/08/09 | 4,560 | 4,680 | 4,560 | 4,590 | +30 | +0.7% | 10,200 |
| 2019/08/08 | 4,440 | 4,565 | 4,440 | 4,560 | +125 | +2.8% | 8,500 |
| 2019/08/07 | 4,485 | 4,490 | 4,345 | 4,435 | +90 | +2.1% | 7,000 |
| 2019/08/06 | 4,215 | 4,475 | 4,085 | 4,345 | -220 | -4.8% | 22,800 |
| 2019/08/05 | 4,830 | 4,840 | 4,465 | 4,565 | -195 | -4.1% | 19,400 |
| 2019/08/02 | 4,700 | 4,800 | 4,550 | 4,760 | -35 | -0.7% | 20,600 |
| 2019/08/01 | 4,695 | 4,820 | 4,630 | 4,795 | +215 | +4.7% | 34,900 |
| 2019/07/31 | 4,435 | 4,600 | 4,290 | 4,580 | +40 | +0.9% | 14,700 |
1251～
1300
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
