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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 4,715 | 4,750 | 4,595 | 4,750 | +55 | +1.2% | 209,000 |
| 2022/04/27 | 4,510 | 4,705 | 4,500 | 4,695 | +65 | +1.4% | 284,700 |
| 2022/04/26 | 4,570 | 4,645 | 4,540 | 4,630 | +95 | +2.1% | 131,400 |
| 2022/04/25 | 4,570 | 4,595 | 4,510 | 4,535 | -105 | -2.3% | 190,300 |
| 2022/04/22 | 4,750 | 4,770 | 4,625 | 4,640 | -125 | -2.6% | 238,200 |
| 2022/04/21 | 4,760 | 4,830 | 4,755 | 4,765 | +30 | +0.6% | 201,100 |
| 2022/04/20 | 4,750 | 4,770 | 4,665 | 4,735 | +25 | +0.5% | 149,300 |
| 2022/04/19 | 4,775 | 4,780 | 4,685 | 4,710 | +5 | +0.1% | 191,800 |
| 2022/04/18 | 4,650 | 4,735 | 4,620 | 4,705 | +50 | +1.1% | 146,600 |
| 2022/04/15 | 4,705 | 4,755 | 4,655 | 4,655 | -25 | -0.5% | 206,700 |
| 2022/04/14 | 4,620 | 4,810 | 4,610 | 4,680 | +225 | +5.1% | 483,000 |
| 2022/04/13 | 4,300 | 4,465 | 4,295 | 4,455 | +165 | +3.8% | 177,700 |
| 2022/04/12 | 4,310 | 4,405 | 4,270 | 4,290 | -35 | -0.8% | 173,900 |
| 2022/04/11 | 4,400 | 4,425 | 4,295 | 4,325 | -110 | -2.5% | 234,000 |
| 2022/04/08 | 4,450 | 4,500 | 4,385 | 4,435 | -25 | -0.6% | 260,700 |
| 2022/04/07 | 4,645 | 4,660 | 4,355 | 4,460 | -380 | -7.9% | 674,700 |
| 2022/04/06 | 4,695 | 4,850 | 4,675 | 4,840 | +125 | +2.7% | 243,000 |
| 2022/04/05 | 4,710 | 4,745 | 4,685 | 4,715 | +70 | +1.5% | 170,200 |
| 2022/04/04 | 4,650 | 4,685 | 4,610 | 4,645 | -60 | -1.3% | 115,700 |
| 2022/04/01 | 4,630 | 4,755 | 4,630 | 4,705 | +85 | +1.8% | 236,400 |
| 2022/03/31 | 4,815 | 4,825 | 4,615 | 4,620 | -225 | -4.6% | 337,200 |
| 2022/03/30 | 4,775 | 4,890 | 4,760 | 4,845 | +100 | +2.1% | 388,400 |
| 2022/03/29 | 4,730 | 4,745 | 4,645 | 4,745 | +10 | +0.2% | 430,800 |
| 2022/03/28 | 4,625 | 4,740 | 4,590 | 4,735 | +150 | +3.3% | 391,700 |
| 2022/03/25 | 4,670 | 4,670 | 4,560 | 4,585 | -35 | -0.8% | 180,200 |
| 2022/03/24 | 4,640 | 4,690 | 4,585 | 4,620 | -70 | -1.5% | 317,200 |
| 2022/03/23 | 4,640 | 4,755 | 4,610 | 4,690 | +110 | +2.4% | 449,300 |
| 2022/03/22 | 4,665 | 4,665 | 4,535 | 4,580 | -85 | -1.8% | 400,600 |
| 2022/03/18 | 4,650 | 4,690 | 4,580 | 4,665 | +40 | +0.9% | 232,800 |
| 2022/03/17 | 4,690 | 4,715 | 4,590 | 4,625 | -20 | -0.4% | 323,000 |
| 2022/03/16 | 4,525 | 4,645 | 4,480 | 4,645 | +165 | +3.7% | 336,100 |
| 2022/03/15 | 4,480 | 4,520 | 4,450 | 4,480 | +25 | +0.6% | 178,800 |
| 2022/03/14 | 4,450 | 4,610 | 4,445 | 4,455 | +50 | +1.1% | 286,600 |
| 2022/03/11 | 4,450 | 4,505 | 4,405 | 4,405 | -65 | -1.5% | 261,600 |
| 2022/03/10 | 4,365 | 4,520 | 4,310 | 4,470 | +245 | +5.8% | 444,700 |
| 2022/03/09 | 4,150 | 4,270 | 4,140 | 4,225 | +145 | +3.6% | 309,900 |
| 2022/03/08 | 4,105 | 4,190 | 4,050 | 4,080 | -95 | -2.3% | 267,400 |
| 2022/03/07 | 4,120 | 4,195 | 4,070 | 4,175 | -15 | -0.4% | 282,400 |
| 2022/03/04 | 4,295 | 4,310 | 4,150 | 4,190 | -105 | -2.4% | 232,100 |
| 2022/03/03 | 4,270 | 4,320 | 4,245 | 4,295 | +40 | +0.9% | 188,900 |
| 2022/03/02 | 4,205 | 4,280 | 4,155 | 4,255 | -40 | -0.9% | 228,000 |
| 2022/03/01 | 4,310 | 4,325 | 4,240 | 4,295 | +45 | +1.1% | 187,100 |
| 2022/02/28 | 4,225 | 4,320 | 4,200 | 4,250 | -30 | -0.7% | 247,100 |
| 2022/02/25 | 4,215 | 4,285 | 4,175 | 4,280 | +135 | +3.3% | 200,200 |
| 2022/02/24 | 4,300 | 4,325 | 4,100 | 4,145 | -180 | -4.2% | 320,200 |
| 2022/02/22 | 4,335 | 4,375 | 4,305 | 4,325 | -70 | -1.6% | 177,800 |
| 2022/02/21 | 4,410 | 4,430 | 4,365 | 4,395 | -85 | -1.9% | 171,600 |
| 2022/02/18 | 4,500 | 4,555 | 4,440 | 4,480 | -70 | -1.5% | 228,300 |
| 2022/02/17 | 4,480 | 4,590 | 4,435 | 4,550 | +65 | +1.4% | 321,000 |
| 2022/02/16 | 4,460 | 4,495 | 4,425 | 4,485 | +150 | +3.5% | 254,700 |
801～
850
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
