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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 5,730 | 5,810 | 5,570 | 5,610 | -120 | -2.1% | 605,900 |
| 2022/11/17 | 5,430 | 5,760 | 5,430 | 5,730 | +310 | +5.7% | 430,500 |
| 2022/11/16 | 5,600 | 5,710 | 5,420 | 5,420 | -110 | -2% | 514,200 |
| 2022/11/15 | 5,590 | 5,710 | 5,530 | 5,530 | -20 | -0.4% | 431,400 |
| 2022/11/14 | 5,720 | 5,720 | 5,520 | 5,550 | -140 | -2.5% | 592,100 |
| 2022/11/11 | 5,970 | 5,970 | 5,570 | 5,690 | -220 | -3.7% | 973,100 |
| 2022/11/10 | 6,160 | 6,250 | 5,880 | 5,910 | -240 | -3.9% | 808,300 |
| 2022/11/09 | 6,230 | 6,270 | 6,130 | 6,150 | -70 | -1.1% | 366,100 |
| 2022/11/08 | 6,210 | 6,310 | 6,190 | 6,220 | -40 | -0.6% | 214,100 |
| 2022/11/07 | 6,290 | 6,290 | 6,150 | 6,260 | -20 | -0.3% | 211,200 |
| 2022/11/04 | 6,200 | 6,320 | 6,190 | 6,280 | +50 | +0.8% | 200,400 |
| 2022/11/02 | 6,240 | 6,280 | 6,170 | 6,230 | ±0 | ±0% | 213,300 |
| 2022/11/01 | 6,160 | 6,250 | 6,140 | 6,230 | +100 | +1.6% | 217,500 |
| 2022/10/31 | 6,180 | 6,190 | 6,040 | 6,130 | -10 | -0.2% | 224,400 |
| 2022/10/28 | 6,050 | 6,210 | 6,030 | 6,140 | +90 | +1.5% | 635,800 |
| 2022/10/27 | 5,930 | 6,080 | 5,910 | 6,050 | +220 | +3.8% | 391,600 |
| 2022/10/26 | 6,000 | 6,050 | 5,830 | 5,830 | -140 | -2.3% | 285,500 |
| 2022/10/25 | 5,920 | 6,050 | 5,810 | 5,970 | -50 | -0.8% | 549,300 |
| 2022/10/24 | 6,210 | 6,210 | 5,980 | 6,020 | -130 | -2.1% | 511,000 |
| 2022/10/21 | 6,280 | 6,280 | 6,110 | 6,150 | -140 | -2.2% | 291,900 |
| 2022/10/20 | 6,340 | 6,340 | 6,160 | 6,290 | -90 | -1.4% | 427,700 |
| 2022/10/19 | 6,410 | 6,410 | 6,330 | 6,380 | -40 | -0.6% | 230,800 |
| 2022/10/18 | 6,400 | 6,460 | 6,320 | 6,420 | +60 | +0.9% | 279,800 |
| 2022/10/17 | 6,270 | 6,400 | 6,240 | 6,360 | +110 | +1.8% | 315,800 |
| 2022/10/14 | 6,210 | 6,280 | 6,140 | 6,250 | +140 | +2.3% | 286,600 |
| 2022/10/13 | 6,370 | 6,390 | 6,070 | 6,110 | -260 | -4.1% | 479,200 |
| 2022/10/12 | 6,270 | 6,430 | 6,210 | 6,370 | +110 | +1.8% | 416,600 |
| 2022/10/11 | 6,200 | 6,320 | 6,160 | 6,260 | +60 | +1% | 411,200 |
| 2022/10/07 | 6,100 | 6,230 | 6,100 | 6,200 | +80 | +1.3% | 389,700 |
| 2022/10/06 | 6,130 | 6,200 | 6,090 | 6,120 | +30 | +0.5% | 196,100 |
| 2022/10/05 | 6,230 | 6,280 | 6,070 | 6,090 | -90 | -1.5% | 271,400 |
| 2022/10/04 | 6,110 | 6,200 | 6,090 | 6,180 | +120 | +2% | 317,300 |
| 2022/10/03 | 5,950 | 6,060 | 5,860 | 6,060 | +80 | +1.3% | 310,700 |
| 2022/09/30 | 5,940 | 6,000 | 5,870 | 5,980 | -140 | -2.3% | 390,800 |
| 2022/09/29 | 6,070 | 6,140 | 5,980 | 6,120 | +240 | +4.1% | 522,400 |
| 2022/09/28 | 5,930 | 5,940 | 5,770 | 5,880 | -110 | -1.8% | 741,900 |
| 2022/09/27 | 5,980 | 6,040 | 5,870 | 5,990 | -20 | -0.3% | 437,700 |
| 2022/09/26 | 6,120 | 6,180 | 5,990 | 6,010 | -110 | -1.8% | 435,500 |
| 2022/09/22 | 5,970 | 6,140 | 5,960 | 6,120 | +70 | +1.2% | 387,700 |
| 2022/09/21 | 6,070 | 6,130 | 6,010 | 6,050 | +20 | +0.3% | 294,200 |
| 2022/09/20 | 6,100 | 6,180 | 5,960 | 6,030 | -110 | -1.8% | 468,200 |
| 2022/09/16 | 6,140 | 6,250 | 6,120 | 6,140 | +30 | +0.5% | 496,300 |
| 2022/09/15 | 6,120 | 6,180 | 6,050 | 6,110 | +50 | +0.8% | 393,400 |
| 2022/09/14 | 5,960 | 6,170 | 5,960 | 6,060 | +40 | +0.7% | 427,300 |
| 2022/09/13 | 5,940 | 6,030 | 5,920 | 6,020 | +140 | +2.4% | 416,400 |
| 2022/09/12 | 5,850 | 6,040 | 5,830 | 5,880 | +90 | +1.6% | 501,500 |
| 2022/09/09 | 5,700 | 5,820 | 5,700 | 5,790 | +120 | +2.1% | 373,500 |
| 2022/09/08 | 5,580 | 5,690 | 5,570 | 5,670 | +170 | +3.1% | 411,300 |
| 2022/09/07 | 5,450 | 5,530 | 5,400 | 5,500 | ±0 | ±0% | 235,700 |
| 2022/09/06 | 5,460 | 5,550 | 5,410 | 5,500 | +50 | +0.9% | 227,900 |
601～
650
件表示中 / 6400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 | 311,500円 | +12.7% | +1.8% | 1.16% | 17.38倍 | 2.61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 |
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| ラウンドワン | 88,800円 | +7.6% | +3.1% | 1.80% | 13.70倍 | 3.09倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| メイテックＧＨＤ | 298,000円 | +5.0% | +3.6% | 6.21% | 19.34倍 | 4.81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 | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97倍 | 1.21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
