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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 5,322 | 5,352 | 5,282 | 5,290 | -25 | -0.5% | 272,500 |
| 2023/07/14 | 5,375 | 5,417 | 5,309 | 5,315 | -58 | -1.1% | 374,000 |
| 2023/07/13 | 5,442 | 5,454 | 5,315 | 5,373 | -62 | -1.1% | 455,100 |
| 2023/07/12 | 5,520 | 5,526 | 5,418 | 5,435 | -30 | -0.5% | 207,700 |
| 2023/07/11 | 5,465 | 5,523 | 5,450 | 5,465 | +31 | +0.6% | 237,500 |
| 2023/07/10 | 5,448 | 5,473 | 5,408 | 5,434 | -13 | -0.2% | 195,200 |
| 2023/07/07 | 5,445 | 5,485 | 5,410 | 5,447 | -9 | -0.2% | 175,100 |
| 2023/07/06 | 5,421 | 5,516 | 5,386 | 5,456 | -11 | -0.2% | 348,200 |
| 2023/07/05 | 5,449 | 5,475 | 5,407 | 5,467 | +11 | +0.2% | 215,400 |
| 2023/07/04 | 5,470 | 5,470 | 5,404 | 5,456 | +4 | +0.1% | 269,200 |
| 2023/07/03 | 5,480 | 5,501 | 5,435 | 5,452 | -12 | -0.2% | 243,800 |
| 2023/06/30 | 5,446 | 5,475 | 5,383 | 5,464 | +2 | ±0% | 358,600 |
| 2023/06/29 | 5,500 | 5,550 | 5,446 | 5,462 | -10 | -0.2% | 228,900 |
| 2023/06/28 | 5,489 | 5,497 | 5,391 | 5,472 | +39 | +0.7% | 376,100 |
| 2023/06/27 | 5,431 | 5,478 | 5,367 | 5,433 | -62 | -1.1% | 467,600 |
| 2023/06/26 | 5,600 | 5,600 | 5,463 | 5,495 | -167 | -2.9% | 532,000 |
| 2023/06/23 | 5,800 | 5,858 | 5,618 | 5,662 | -78 | -1.4% | 404,400 |
| 2023/06/22 | 5,770 | 5,804 | 5,720 | 5,740 | -35 | -0.6% | 333,500 |
| 2023/06/21 | 5,597 | 5,826 | 5,593 | 5,775 | +142 | +2.5% | 765,200 |
| 2023/06/20 | 5,577 | 5,635 | 5,561 | 5,633 | +76 | +1.4% | 418,200 |
| 2023/06/19 | 5,601 | 5,644 | 5,523 | 5,557 | -69 | -1.2% | 398,700 |
| 2023/06/16 | 5,415 | 5,626 | 5,403 | 5,626 | +211 | +3.9% | 877,900 |
| 2023/06/15 | 5,366 | 5,450 | 5,361 | 5,415 | +24 | +0.4% | 310,700 |
| 2023/06/14 | 5,280 | 5,416 | 5,280 | 5,391 | +137 | +2.6% | 510,800 |
| 2023/06/13 | 5,260 | 5,293 | 5,232 | 5,254 | -41 | -0.8% | 320,000 |
| 2023/06/12 | 5,280 | 5,369 | 5,256 | 5,295 | -14 | -0.3% | 254,200 |
| 2023/06/09 | 5,296 | 5,325 | 5,230 | 5,309 | +98 | +1.9% | 461,500 |
| 2023/06/08 | 5,272 | 5,306 | 5,175 | 5,211 | -80 | -1.5% | 349,800 |
| 2023/06/07 | 5,300 | 5,335 | 5,175 | 5,291 | +33 | +0.6% | 541,900 |
| 2023/06/06 | 5,295 | 5,319 | 5,229 | 5,258 | -137 | -2.5% | 637,600 |
| 2023/06/05 | 5,260 | 5,430 | 5,250 | 5,395 | +215 | +4.2% | 978,200 |
| 2023/06/02 | 5,070 | 5,190 | 5,050 | 5,180 | +140 | +2.8% | 568,100 |
| 2023/06/01 | 4,850 | 5,080 | 4,800 | 5,040 | +130 | +2.6% | 665,300 |
| 2023/05/31 | 4,935 | 4,960 | 4,880 | 4,910 | -60 | -1.2% | 554,100 |
| 2023/05/30 | 5,100 | 5,110 | 4,960 | 4,970 | -130 | -2.5% | 608,800 |
| 2023/05/29 | 5,230 | 5,260 | 5,100 | 5,100 | -100 | -1.9% | 531,500 |
| 2023/05/26 | 5,160 | 5,210 | 5,140 | 5,200 | +70 | +1.4% | 298,800 |
| 2023/05/25 | 5,160 | 5,220 | 5,120 | 5,130 | -50 | -1% | 309,400 |
| 2023/05/24 | 5,270 | 5,310 | 5,130 | 5,180 | -90 | -1.7% | 576,100 |
| 2023/05/23 | 5,480 | 5,510 | 5,260 | 5,270 | -180 | -3.3% | 651,400 |
| 2023/05/22 | 5,360 | 5,480 | 5,330 | 5,450 | +100 | +1.9% | 348,700 |
| 2023/05/19 | 5,430 | 5,440 | 5,350 | 5,350 | -50 | -0.9% | 392,700 |
| 2023/05/18 | 5,280 | 5,410 | 5,260 | 5,400 | +160 | +3.1% | 617,300 |
| 2023/05/17 | 5,250 | 5,360 | 5,220 | 5,240 | -30 | -0.6% | 564,800 |
| 2023/05/16 | 5,200 | 5,360 | 5,130 | 5,270 | -100 | -1.9% | 1,039,000 |
| 2023/05/15 | 5,430 | 5,440 | 5,340 | 5,370 | -30 | -0.6% | 345,500 |
| 2023/05/12 | 5,340 | 5,400 | 5,270 | 5,400 | +40 | +0.7% | 624,800 |
| 2023/05/11 | 5,380 | 5,420 | 5,340 | 5,360 | -60 | -1.1% | 229,600 |
| 2023/05/10 | 5,500 | 5,510 | 5,370 | 5,420 | -90 | -1.6% | 477,500 |
| 2023/05/09 | 5,580 | 5,580 | 5,490 | 5,510 | -20 | -0.4% | 312,500 |
501～
550
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
