共立メンテナンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,294 | 3,297 | 3,265 | 3,278 | -16 | -0.5% | 553,700 |
| 2025/09/16 | 3,325 | 3,330 | 3,293 | 3,294 | -39 | -1.2% | 810,500 |
| 2025/09/12 | 3,381 | 3,381 | 3,329 | 3,333 | -15 | -0.4% | 624,500 |
| 2025/09/11 | 3,350 | 3,355 | 3,323 | 3,348 | +1 | ±0% | 463,500 |
| 2025/09/10 | 3,346 | 3,372 | 3,320 | 3,347 | +11 | +0.3% | 500,500 |
| 2025/09/09 | 3,399 | 3,400 | 3,326 | 3,336 | -54 | -1.6% | 567,400 |
| 2025/09/08 | 3,332 | 3,410 | 3,326 | 3,390 | +58 | +1.7% | 923,400 |
| 2025/09/05 | 3,301 | 3,332 | 3,287 | 3,332 | +47 | +1.4% | 639,000 |
| 2025/09/04 | 3,302 | 3,303 | 3,240 | 3,285 | -9 | -0.3% | 644,200 |
| 2025/09/03 | 3,270 | 3,300 | 3,270 | 3,294 | +5 | +0.2% | 511,600 |
| 2025/09/02 | 3,315 | 3,320 | 3,270 | 3,289 | -32 | -1% | 595,300 |
| 2025/09/01 | 3,318 | 3,369 | 3,306 | 3,321 | -33 | -1% | 450,900 |
| 2025/08/29 | 3,350 | 3,366 | 3,318 | 3,354 | +1 | ±0% | 460,700 |
| 2025/08/28 | 3,315 | 3,363 | 3,315 | 3,353 | +10 | +0.3% | 491,400 |
| 2025/08/27 | 3,293 | 3,345 | 3,289 | 3,343 | +28 | +0.8% | 559,200 |
| 2025/08/26 | 3,316 | 3,330 | 3,286 | 3,315 | -18 | -0.5% | 739,700 |
| 2025/08/25 | 3,411 | 3,414 | 3,326 | 3,333 | -61 | -1.8% | 739,700 |
| 2025/08/22 | 3,350 | 3,394 | 3,349 | 3,394 | +32 | +1% | 592,800 |
| 2025/08/21 | 3,380 | 3,387 | 3,348 | 3,362 | -46 | -1.3% | 760,600 |
| 2025/08/20 | 3,458 | 3,459 | 3,398 | 3,408 | -50 | -1.4% | 715,100 |
| 2025/08/19 | 3,449 | 3,477 | 3,420 | 3,458 | +33 | +1% | 613,000 |
| 2025/08/18 | 3,414 | 3,444 | 3,407 | 3,425 | +25 | +0.7% | 596,600 |
| 2025/08/15 | 3,403 | 3,412 | 3,384 | 3,400 | -3 | -0.1% | 809,000 |
| 2025/08/14 | 3,439 | 3,443 | 3,392 | 3,403 | -48 | -1.4% | 724,700 |
| 2025/08/13 | 3,487 | 3,490 | 3,431 | 3,451 | +5 | +0.1% | 885,900 |
| 2025/08/12 | 3,443 | 3,483 | 3,380 | 3,446 | -137 | -3.8% | 2,149,700 |
| 2025/08/08 | 3,589 | 3,607 | 3,555 | 3,583 | +22 | +0.6% | 848,200 |
| 2025/08/07 | 3,554 | 3,608 | 3,542 | 3,561 | -18 | -0.5% | 533,000 |
| 2025/08/06 | 3,547 | 3,587 | 3,538 | 3,579 | +35 | +1% | 479,100 |
| 2025/08/05 | 3,601 | 3,615 | 3,544 | 3,544 | -39 | -1.1% | 429,500 |
| 2025/08/04 | 3,537 | 3,583 | 3,525 | 3,583 | -11 | -0.3% | 491,400 |
| 2025/08/01 | 3,652 | 3,669 | 3,525 | 3,594 | -70 | -1.9% | 826,700 |
| 2025/07/31 | 3,633 | 3,672 | 3,604 | 3,664 | +50 | +1.4% | 378,000 |
| 2025/07/30 | 3,587 | 3,620 | 3,567 | 3,614 | +26 | +0.7% | 320,400 |
| 2025/07/29 | 3,600 | 3,610 | 3,575 | 3,588 | -19 | -0.5% | 348,200 |
| 2025/07/28 | 3,629 | 3,645 | 3,563 | 3,607 | -23 | -0.6% | 425,900 |
| 2025/07/25 | 3,637 | 3,643 | 3,602 | 3,630 | -7 | -0.2% | 333,800 |
| 2025/07/24 | 3,641 | 3,650 | 3,612 | 3,637 | -24 | -0.7% | 616,200 |
| 2025/07/23 | 3,696 | 3,699 | 3,657 | 3,661 | -19 | -0.5% | 419,900 |
| 2025/07/22 | 3,687 | 3,695 | 3,642 | 3,680 | -7 | -0.2% | 468,200 |
| 2025/07/18 | 3,756 | 3,758 | 3,678 | 3,687 | -80 | -2.1% | 397,100 |
| 2025/07/17 | 3,713 | 3,771 | 3,692 | 3,767 | +87 | +2.4% | 404,700 |
| 2025/07/16 | 3,705 | 3,707 | 3,650 | 3,680 | -29 | -0.8% | 533,500 |
| 2025/07/15 | 3,776 | 3,779 | 3,706 | 3,709 | -67 | -1.8% | 411,800 |
| 2025/07/14 | 3,763 | 3,785 | 3,727 | 3,776 | +34 | +0.9% | 422,900 |
| 2025/07/11 | 3,740 | 3,774 | 3,730 | 3,742 | +9 | +0.2% | 499,000 |
| 2025/07/10 | 3,688 | 3,762 | 3,663 | 3,733 | +67 | +1.8% | 712,400 |
| 2025/07/09 | 3,591 | 3,666 | 3,584 | 3,666 | +72 | +2% | 668,600 |
| 2025/07/08 | 3,568 | 3,594 | 3,530 | 3,594 | +57 | +1.6% | 475,500 |
| 2025/07/07 | 3,478 | 3,558 | 3,478 | 3,537 | +87 | +2.5% | 676,300 |
1～
50
件表示中 / 6493件
類似銘柄と比較する
現在ご覧いただいている「共立メンテ」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 |
|---|---|---|---|---|---|---|---|---|
| 共立メンテ | 327,800円 | +19.7% | +16.7% | 1.40% | 14.42倍 | 2.62倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| リログループ | 183,100円 | +5.0% | -41.0% | 2.68% | 13.12倍 | 4.04倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 日本Ｍ＆Ａ | 79,600円 | +5.0% | +0.5% | 3.64% | 22.97倍 | 5.35倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| メイテックＧＨＤ | 334,200円 | +3.2% | +3.6% | 5.24% | 19.25倍 | 5.29倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| ＭＩＸＩ | 334,000円 | +0.1% | -28.3% | 3.59% | 17.10倍 | 1.25倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
