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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,832 | 2,857 | 2,832 | 2,832 | - | - | 2,400 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 2,841 | 2,841 | 2,832 | 2,832 | -3 | -0.1% | 1,900 |
| 2024/06/19 | 2,838 | 2,838 | 2,830 | 2,835 | -3 | -0.1% | 600 |
| 2024/06/18 | 2,814 | 2,838 | 2,814 | 2,838 | +24 | +0.9% | 400 |
| 2024/06/17 | 2,814 | 2,835 | 2,814 | 2,814 | +1 | ±0% | 600 |
| 2024/06/14 | 2,799 | 2,814 | 2,799 | 2,813 | -1 | ±0% | 1,000 |
| 2024/06/13 | 2,801 | 2,848 | 2,801 | 2,814 | ±0 | ±0% | 900 |
| 2024/06/12 | 2,814 | 2,814 | 2,814 | 2,814 | ±0 | ±0% | 700 |
| 2024/06/11 | 2,814 | 2,814 | 2,814 | 2,814 | ±0 | ±0% | 500 |
| 2024/06/10 | 2,812 | 2,814 | 2,812 | 2,814 | +1 | ±0% | 1,700 |
| 2024/06/07 | 2,840 | 2,840 | 2,813 | 2,813 | -27 | -1% | 1,000 |
| 2024/06/06 | 2,840 | 2,840 | 2,840 | 2,840 | +5 | +0.2% | 500 |
| 2024/06/05 | 2,820 | 2,835 | 2,820 | 2,835 | ±0 | ±0% | 200 |
| 2024/06/04 | 2,831 | 2,835 | 2,831 | 2,835 | ±0 | ±0% | 1,200 |
| 2024/06/03 | 2,851 | 2,851 | 2,835 | 2,835 | - | - | 1,000 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 2,828 | 2,867 | 2,828 | 2,867 | +39 | +1.4% | 200 |
| 2024/05/28 | 2,850 | 2,850 | 2,797 | 2,828 | -22 | -0.8% | 1,700 |
| 2024/05/27 | 2,879 | 2,879 | 2,850 | 2,850 | -40 | -1.4% | 1,400 |
| 2024/05/24 | 2,904 | 2,936 | 2,890 | 2,890 | -20 | -0.7% | 1,000 |
| 2024/05/23 | 2,926 | 2,926 | 2,910 | 2,910 | -24 | -0.8% | 1,000 |
| 2024/05/22 | 2,922 | 2,934 | 2,922 | 2,934 | ±0 | ±0% | 300 |
| 2024/05/21 | 2,930 | 2,934 | 2,930 | 2,934 | -7 | -0.2% | 200 |
| 2024/05/20 | 2,970 | 2,970 | 2,941 | 2,941 | -29 | -1% | 1,200 |
| 2024/05/17 | 2,974 | 2,974 | 2,965 | 2,970 | -6 | -0.2% | 300 |
| 2024/05/16 | 2,963 | 2,978 | 2,950 | 2,976 | -4 | -0.1% | 1,200 |
| 2024/05/15 | 2,979 | 2,980 | 2,979 | 2,980 | +6 | +0.2% | 400 |
| 2024/05/14 | 2,925 | 2,975 | 2,925 | 2,974 | +10 | +0.3% | 300 |
| 2024/05/13 | 2,964 | 2,964 | 2,964 | 2,964 | +14 | +0.5% | 100 |
| 2024/05/10 | 2,950 | 2,950 | 2,950 | 2,950 | - | - | 200 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,950 | 2,950 | 2,950 | 2,950 | -10 | -0.3% | 200 |
| 2024/05/07 | 2,960 | 2,960 | 2,960 | 2,960 | +1 | ±0% | 200 |
| 2024/05/02 | 2,958 | 2,959 | 2,958 | 2,959 | -11 | -0.4% | 200 |
| 2024/05/01 | 2,930 | 2,970 | 2,911 | 2,970 | +1 | ±0% | 800 |
| 2024/04/30 | 2,940 | 2,969 | 2,923 | 2,969 | ±0 | ±0% | 500 |
| 2024/04/26 | 2,973 | 2,973 | 2,969 | 2,969 | - | - | 300 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 2,975 | 2,975 | 2,936 | 2,936 | -39 | -1.3% | 300 |
| 2024/04/23 | 2,975 | 2,975 | 2,975 | 2,975 | -1 | ±0% | 200 |
| 2024/04/22 | 2,998 | 2,998 | 2,976 | 2,976 | +65 | +2.2% | 1,300 |
| 2024/04/19 | 2,975 | 2,975 | 2,911 | 2,911 | -66 | -2.2% | 1,300 |
| 2024/04/18 | 2,910 | 2,977 | 2,910 | 2,977 | +67 | +2.3% | 500 |
| 2024/04/17 | 2,937 | 2,937 | 2,910 | 2,910 | +12 | +0.4% | 200 |
| 2024/04/16 | 2,905 | 2,941 | 2,898 | 2,898 | - | - | 800 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 2,903 | 2,923 | 2,900 | 2,900 | -8 | -0.3% | 800 |
| 2024/04/11 | 2,908 | 2,908 | 2,908 | 2,908 | - | - | 100 |
201～
250
件表示中 / 1486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 | 250,100円 | +6.9% | +28.9% | 3.60% | 10.90倍 | 0.77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 |
| 地盤ネットＨ | 16,700円 | -0.4% | - | 0.00% | 41.85倍 | 3.05倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| エコナックＨＤ | 14,600円 | +5.7% | +58.5% | 3.42% | 22.71倍 | 0.80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 |
| ディエムソリュ | 132,300円 | +5.5% | +12.3% | 1.74% | 8.67倍 | 1.21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 |
| リブセンス | 13,300円 | +2.9% | -70.8% | 0.00% | - | 0.87倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
市場注目の銘柄
チャート関連のコラム
