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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 6,150 | 6,180 | 6,061 | 6,124 | -61 | -1% | 262,200 |
| 2023/09/27 | 6,269 | 6,283 | 6,132 | 6,185 | -84 | -1.3% | 523,000 |
| 2023/09/26 | 6,243 | 6,276 | 6,203 | 6,269 | +26 | +0.4% | 275,900 |
| 2023/09/25 | 6,165 | 6,250 | 6,165 | 6,243 | +90 | +1.5% | 214,300 |
| 2023/09/22 | 6,100 | 6,186 | 6,072 | 6,153 | +46 | +0.8% | 273,500 |
| 2023/09/21 | 6,255 | 6,307 | 6,091 | 6,107 | -115 | -1.8% | 342,600 |
| 2023/09/20 | 6,342 | 6,378 | 6,210 | 6,222 | -116 | -1.8% | 347,300 |
| 2023/09/19 | 6,313 | 6,371 | 6,274 | 6,338 | +14 | +0.2% | 250,600 |
| 2023/09/15 | 6,422 | 6,424 | 6,291 | 6,324 | -81 | -1.3% | 295,200 |
| 2023/09/14 | 6,355 | 6,409 | 6,323 | 6,405 | +50 | +0.8% | 235,900 |
| 2023/09/13 | 6,368 | 6,397 | 6,306 | 6,355 | +36 | +0.6% | 172,700 |
| 2023/09/12 | 6,350 | 6,386 | 6,266 | 6,319 | -49 | -0.8% | 282,700 |
| 2023/09/11 | 6,418 | 6,447 | 6,310 | 6,368 | -12 | -0.2% | 334,100 |
| 2023/09/08 | 6,400 | 6,430 | 6,364 | 6,380 | ±0 | ±0% | 186,200 |
| 2023/09/07 | 6,438 | 6,455 | 6,368 | 6,380 | -108 | -1.7% | 381,700 |
| 2023/09/06 | 6,430 | 6,490 | 6,405 | 6,488 | +47 | +0.7% | 222,300 |
| 2023/09/05 | 6,470 | 6,539 | 6,416 | 6,441 | -28 | -0.4% | 262,100 |
| 2023/09/04 | 6,424 | 6,490 | 6,354 | 6,469 | +52 | +0.8% | 231,000 |
| 2023/09/01 | 6,288 | 6,438 | 6,276 | 6,417 | +135 | +2.1% | 369,200 |
| 2023/08/31 | 6,209 | 6,284 | 6,209 | 6,282 | +86 | +1.4% | 286,500 |
| 2023/08/30 | 6,277 | 6,280 | 6,181 | 6,196 | -31 | -0.5% | 263,500 |
| 2023/08/29 | 6,137 | 6,227 | 6,125 | 6,227 | +124 | +2% | 253,700 |
| 2023/08/28 | 6,295 | 6,303 | 6,083 | 6,103 | -244 | -3.8% | 475,700 |
| 2023/08/25 | 6,265 | 6,408 | 6,250 | 6,347 | +91 | +1.5% | 501,900 |
| 2023/08/24 | 6,262 | 6,286 | 6,220 | 6,256 | -44 | -0.7% | 119,900 |
| 2023/08/23 | 6,251 | 6,300 | 6,219 | 6,300 | +49 | +0.8% | 172,900 |
| 2023/08/22 | 6,233 | 6,265 | 6,205 | 6,251 | +18 | +0.3% | 177,100 |
| 2023/08/21 | 6,127 | 6,235 | 6,127 | 6,233 | +75 | +1.2% | 321,200 |
| 2023/08/18 | 6,199 | 6,217 | 6,123 | 6,158 | -88 | -1.4% | 356,400 |
| 2023/08/17 | 6,335 | 6,385 | 6,168 | 6,246 | -104 | -1.6% | 526,300 |
| 2023/08/16 | 6,235 | 6,390 | 6,173 | 6,350 | +115 | +1.8% | 576,400 |
| 2023/08/15 | 6,224 | 6,268 | 6,105 | 6,235 | +11 | +0.2% | 447,000 |
| 2023/08/14 | 6,355 | 6,381 | 6,202 | 6,224 | -185 | -2.9% | 1,014,100 |
| 2023/08/10 | 6,057 | 6,499 | 5,995 | 6,409 | +652 | +11.3% | 2,397,300 |
| 2023/08/09 | 5,679 | 5,874 | 5,609 | 5,757 | +11 | +0.2% | 959,400 |
| 2023/08/08 | 5,663 | 5,756 | 5,644 | 5,746 | +131 | +2.3% | 525,500 |
| 2023/08/07 | 5,570 | 5,632 | 5,557 | 5,615 | +73 | +1.3% | 326,300 |
| 2023/08/04 | 5,620 | 5,638 | 5,521 | 5,542 | -28 | -0.5% | 254,600 |
| 2023/08/03 | 5,594 | 5,606 | 5,538 | 5,570 | -53 | -0.9% | 286,300 |
| 2023/08/02 | 5,587 | 5,664 | 5,573 | 5,623 | +59 | +1.1% | 523,900 |
| 2023/08/01 | 5,575 | 5,593 | 5,550 | 5,564 | -5 | -0.1% | 215,500 |
| 2023/07/31 | 5,530 | 5,584 | 5,500 | 5,569 | +117 | +2.1% | 510,500 |
| 2023/07/28 | 5,371 | 5,469 | 5,334 | 5,452 | +59 | +1.1% | 448,000 |
| 2023/07/27 | 5,280 | 5,397 | 5,272 | 5,393 | +106 | +2% | 277,000 |
| 2023/07/26 | 5,302 | 5,303 | 5,244 | 5,287 | -9 | -0.2% | 184,300 |
| 2023/07/25 | 5,299 | 5,337 | 5,280 | 5,296 | +3 | +0.1% | 188,500 |
| 2023/07/24 | 5,342 | 5,390 | 5,285 | 5,293 | -26 | -0.5% | 263,900 |
| 2023/07/21 | 5,319 | 5,328 | 5,275 | 5,319 | -17 | -0.3% | 227,700 |
| 2023/07/20 | 5,350 | 5,366 | 5,320 | 5,336 | -20 | -0.4% | 164,800 |
| 2023/07/19 | 5,369 | 5,379 | 5,318 | 5,356 | +66 | +1.2% | 236,400 |
451～
500
件表示中 / 6462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 | 359,400円 | +19.7% | +16.7% | 1.28% | 15.60倍 | 2.83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 |
| 大栄環境 | 311,500円 | +4.6% | +0.5% | 1.57% | 21.31倍 | 3.25倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ＤｅＮＡ | 239,500円 | +9.8% | +54.0% | 1.88% | 8.08倍 | 1.10倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| リログループ | 176,300円 | +5.0% | -41.0% | 2.78% | 12.63倍 | 3.89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 | 76,000円 | +5.0% | +0.5% | 3.82% | 21.92倍 | 5.11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 |
市場注目の銘柄
チャート関連のコラム
