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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 4,700 | 4,780 | 4,690 | 4,745 | +60 | +1.3% | 278,800 |
| 2022/07/12 | 4,775 | 4,775 | 4,665 | 4,685 | -75 | -1.6% | 371,900 |
| 2022/07/11 | 4,685 | 4,760 | 4,655 | 4,760 | +145 | +3.1% | 472,300 |
| 2022/07/08 | 4,535 | 4,695 | 4,520 | 4,615 | +90 | +2% | 559,300 |
| 2022/07/07 | 4,580 | 4,590 | 4,355 | 4,525 | -60 | -1.3% | 816,700 |
| 2022/07/06 | 4,850 | 4,880 | 4,495 | 4,585 | -360 | -7.3% | 1,019,000 |
| 2022/07/05 | 4,970 | 4,970 | 4,865 | 4,945 | +30 | +0.6% | 232,900 |
| 2022/07/04 | 4,970 | 5,010 | 4,880 | 4,915 | +10 | +0.2% | 191,800 |
| 2022/07/01 | 5,030 | 5,030 | 4,860 | 4,905 | -155 | -3.1% | 349,200 |
| 2022/06/30 | 5,110 | 5,180 | 5,010 | 5,060 | -60 | -1.2% | 266,400 |
| 2022/06/29 | 5,040 | 5,140 | 5,030 | 5,120 | +40 | +0.8% | 244,000 |
| 2022/06/28 | 5,010 | 5,120 | 4,975 | 5,080 | +70 | +1.4% | 272,500 |
| 2022/06/27 | 5,080 | 5,090 | 4,970 | 5,010 | -20 | -0.4% | 156,300 |
| 2022/06/24 | 4,995 | 5,030 | 4,940 | 5,030 | +75 | +1.5% | 221,600 |
| 2022/06/23 | 4,945 | 5,010 | 4,890 | 4,955 | +70 | +1.4% | 200,200 |
| 2022/06/22 | 5,000 | 5,000 | 4,855 | 4,885 | -90 | -1.8% | 243,000 |
| 2022/06/21 | 4,900 | 5,040 | 4,855 | 4,975 | +75 | +1.5% | 336,100 |
| 2022/06/20 | 4,925 | 4,945 | 4,860 | 4,900 | +10 | +0.2% | 200,200 |
| 2022/06/17 | 4,800 | 4,895 | 4,710 | 4,890 | -25 | -0.5% | 327,200 |
| 2022/06/16 | 4,950 | 5,050 | 4,900 | 4,915 | +30 | +0.6% | 248,900 |
| 2022/06/15 | 4,925 | 5,020 | 4,880 | 4,885 | -65 | -1.3% | 197,600 |
| 2022/06/14 | 4,900 | 4,965 | 4,830 | 4,950 | -50 | -1% | 415,200 |
| 2022/06/13 | 4,960 | 5,060 | 4,930 | 5,000 | -20 | -0.4% | 255,900 |
| 2022/06/10 | 5,010 | 5,050 | 4,970 | 5,020 | -20 | -0.4% | 274,000 |
| 2022/06/09 | 5,150 | 5,160 | 5,020 | 5,040 | -180 | -3.4% | 355,100 |
| 2022/06/08 | 5,110 | 5,240 | 5,100 | 5,220 | +140 | +2.8% | 352,100 |
| 2022/06/07 | 5,100 | 5,100 | 5,020 | 5,080 | +50 | +1% | 201,900 |
| 2022/06/06 | 4,945 | 5,070 | 4,925 | 5,030 | +70 | +1.4% | 307,600 |
| 2022/06/03 | 4,925 | 4,980 | 4,820 | 4,960 | +65 | +1.3% | 234,100 |
| 2022/06/02 | 4,870 | 4,935 | 4,815 | 4,895 | -15 | -0.3% | 182,000 |
| 2022/06/01 | 4,975 | 5,020 | 4,870 | 4,910 | -70 | -1.4% | 335,800 |
| 2022/05/31 | 5,030 | 5,060 | 4,955 | 4,980 | -50 | -1% | 269,000 |
| 2022/05/30 | 5,100 | 5,130 | 5,000 | 5,030 | -10 | -0.2% | 445,200 |
| 2022/05/27 | 4,850 | 5,070 | 4,780 | 5,040 | +260 | +5.4% | 553,800 |
| 2022/05/26 | 4,615 | 4,825 | 4,615 | 4,780 | +190 | +4.1% | 421,100 |
| 2022/05/25 | 4,680 | 4,695 | 4,570 | 4,590 | -125 | -2.7% | 271,600 |
| 2022/05/24 | 4,795 | 4,795 | 4,645 | 4,715 | -55 | -1.2% | 199,200 |
| 2022/05/23 | 4,765 | 4,785 | 4,715 | 4,770 | +40 | +0.8% | 164,500 |
| 2022/05/20 | 4,710 | 4,740 | 4,660 | 4,730 | +45 | +1% | 133,100 |
| 2022/05/19 | 4,600 | 4,705 | 4,585 | 4,685 | -30 | -0.6% | 236,000 |
| 2022/05/18 | 4,880 | 4,920 | 4,655 | 4,715 | -95 | -2% | 391,800 |
| 2022/05/17 | 4,680 | 4,845 | 4,675 | 4,810 | +90 | +1.9% | 302,600 |
| 2022/05/16 | 4,830 | 4,880 | 4,680 | 4,720 | -10 | -0.2% | 530,600 |
| 2022/05/13 | 4,565 | 4,740 | 4,560 | 4,730 | +150 | +3.3% | 248,300 |
| 2022/05/12 | 4,620 | 4,665 | 4,560 | 4,580 | -40 | -0.9% | 169,200 |
| 2022/05/11 | 4,575 | 4,630 | 4,535 | 4,620 | +80 | +1.8% | 265,200 |
| 2022/05/10 | 4,650 | 4,665 | 4,385 | 4,540 | -235 | -4.9% | 585,500 |
| 2022/05/09 | 4,815 | 4,850 | 4,755 | 4,775 | -45 | -0.9% | 283,300 |
| 2022/05/06 | 4,700 | 4,830 | 4,680 | 4,820 | +150 | +3.2% | 247,800 |
| 2022/05/02 | 4,680 | 4,710 | 4,635 | 4,670 | -80 | -1.7% | 194,700 |
751～
800
件表示中 / 6464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 | 354,400円 | +19.7% | +16.7% | 1.30% | 15.38倍 | 2.79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 | 317,500円 | +4.6% | +0.5% | 1.54% | 21.72倍 | 3.32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 | 245,000円 | +9.8% | +54.0% | 1.84% | 8.27倍 | 1.13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 | 176,600円 | +5.0% | -41.0% | 2.77% | 12.65倍 | 3.90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 | 74,500円 | +5.0% | +0.5% | 3.89% | 21.49倍 | 5.01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
