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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 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 |
651～
700
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
