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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 5,710 | 5,740 | 5,660 | 5,720 | -30 | -0.5% | 184,200 |
| 2023/01/23 | 5,820 | 5,820 | 5,710 | 5,750 | -30 | -0.5% | 191,600 |
| 2023/01/20 | 5,700 | 5,800 | 5,650 | 5,780 | +120 | +2.1% | 256,700 |
| 2023/01/19 | 5,600 | 5,720 | 5,560 | 5,660 | +70 | +1.3% | 345,900 |
| 2023/01/18 | 5,550 | 5,620 | 5,430 | 5,590 | +70 | +1.3% | 365,500 |
| 2023/01/17 | 5,540 | 5,540 | 5,480 | 5,520 | -20 | -0.4% | 387,900 |
| 2023/01/16 | 5,610 | 5,650 | 5,530 | 5,540 | -120 | -2.1% | 219,000 |
| 2023/01/13 | 5,690 | 5,720 | 5,640 | 5,660 | -40 | -0.7% | 220,200 |
| 2023/01/12 | 5,860 | 5,860 | 5,680 | 5,700 | -180 | -3.1% | 391,400 |
| 2023/01/11 | 5,950 | 5,960 | 5,870 | 5,880 | -20 | -0.3% | 259,800 |
| 2023/01/10 | 5,850 | 5,930 | 5,800 | 5,900 | +150 | +2.6% | 323,200 |
| 2023/01/06 | 5,720 | 5,810 | 5,700 | 5,750 | +30 | +0.5% | 198,300 |
| 2023/01/05 | 5,810 | 5,810 | 5,670 | 5,720 | -120 | -2.1% | 316,100 |
| 2023/01/04 | 5,910 | 5,920 | 5,830 | 5,840 | -60 | -1% | 233,400 |
| 2022/12/30 | 5,870 | 5,980 | 5,860 | 5,900 | +100 | +1.7% | 301,800 |
| 2022/12/29 | 5,840 | 5,890 | 5,770 | 5,800 | -40 | -0.7% | 196,600 |
| 2022/12/28 | 5,910 | 5,930 | 5,830 | 5,840 | -90 | -1.5% | 215,700 |
| 2022/12/27 | 5,720 | 6,010 | 5,720 | 5,930 | +290 | +5.1% | 726,500 |
| 2022/12/26 | 5,560 | 5,660 | 5,530 | 5,640 | +30 | +0.5% | 231,700 |
| 2022/12/23 | 5,650 | 5,670 | 5,580 | 5,610 | -70 | -1.2% | 125,400 |
| 2022/12/22 | 5,680 | 5,740 | 5,670 | 5,680 | ±0 | ±0% | 163,000 |
| 2022/12/21 | 5,630 | 5,740 | 5,550 | 5,680 | +70 | +1.2% | 276,800 |
| 2022/12/20 | 5,850 | 5,930 | 5,560 | 5,610 | -210 | -3.6% | 458,500 |
| 2022/12/19 | 5,850 | 5,910 | 5,800 | 5,820 | -80 | -1.4% | 158,200 |
| 2022/12/16 | 5,870 | 5,950 | 5,830 | 5,900 | +50 | +0.9% | 209,900 |
| 2022/12/15 | 5,870 | 5,930 | 5,840 | 5,850 | -10 | -0.2% | 259,500 |
| 2022/12/14 | 5,830 | 5,870 | 5,780 | 5,860 | +10 | +0.2% | 237,500 |
| 2022/12/13 | 5,800 | 5,900 | 5,790 | 5,850 | +50 | +0.9% | 342,900 |
| 2022/12/12 | 5,810 | 5,820 | 5,710 | 5,800 | -10 | -0.2% | 213,500 |
| 2022/12/09 | 5,770 | 5,900 | 5,770 | 5,810 | ±0 | ±0% | 281,800 |
| 2022/12/08 | 5,880 | 5,890 | 5,750 | 5,810 | -30 | -0.5% | 434,100 |
| 2022/12/07 | 5,670 | 5,870 | 5,660 | 5,840 | +140 | +2.5% | 589,500 |
| 2022/12/06 | 5,700 | 5,770 | 5,670 | 5,700 | +10 | +0.2% | 297,400 |
| 2022/12/05 | 5,740 | 5,770 | 5,630 | 5,690 | -80 | -1.4% | 438,600 |
| 2022/12/02 | 5,890 | 5,890 | 5,770 | 5,770 | -150 | -2.5% | 424,500 |
| 2022/12/01 | 6,080 | 6,080 | 5,900 | 5,920 | -180 | -3% | 464,300 |
| 2022/11/30 | 6,060 | 6,230 | 6,030 | 6,100 | +30 | +0.5% | 493,000 |
| 2022/11/29 | 5,920 | 6,070 | 5,830 | 6,070 | +160 | +2.7% | 358,100 |
| 2022/11/28 | 5,970 | 6,020 | 5,850 | 5,910 | +30 | +0.5% | 294,400 |
| 2022/11/25 | 5,770 | 5,950 | 5,760 | 5,880 | +110 | +1.9% | 403,900 |
| 2022/11/24 | 5,720 | 5,840 | 5,720 | 5,770 | +100 | +1.8% | 306,800 |
| 2022/11/22 | 5,660 | 5,700 | 5,600 | 5,670 | +50 | +0.9% | 261,900 |
| 2022/11/21 | 5,690 | 5,710 | 5,560 | 5,620 | +10 | +0.2% | 263,300 |
| 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 |
651～
700
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 | 2.61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 |
| 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% | 22.96倍 | 5.36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% | 19.26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 | 1.24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
