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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 4,345 | 4,420 | 4,300 | 4,335 | -15 | -0.3% | 184,500 |
| 2022/02/14 | 4,320 | 4,435 | 4,290 | 4,350 | -35 | -0.8% | 328,400 |
| 2022/02/10 | 4,335 | 4,465 | 4,305 | 4,385 | +165 | +3.9% | 495,300 |
| 2022/02/09 | 4,335 | 4,355 | 4,215 | 4,220 | -80 | -1.9% | 227,800 |
| 2022/02/08 | 4,215 | 4,335 | 4,215 | 4,300 | +145 | +3.5% | 376,000 |
| 2022/02/07 | 4,195 | 4,210 | 4,115 | 4,155 | -90 | -2.1% | 176,300 |
| 2022/02/04 | 4,155 | 4,260 | 4,085 | 4,245 | +90 | +2.2% | 252,900 |
| 2022/02/03 | 4,120 | 4,200 | 4,110 | 4,155 | -80 | -1.9% | 236,000 |
| 2022/02/02 | 4,045 | 4,260 | 4,030 | 4,235 | +260 | +6.5% | 408,700 |
| 2022/02/01 | 4,035 | 4,070 | 3,965 | 3,975 | -95 | -2.3% | 244,800 |
| 2022/01/31 | 3,995 | 4,085 | 3,985 | 4,070 | +80 | +2% | 219,000 |
| 2022/01/28 | 3,945 | 4,000 | 3,925 | 3,990 | +45 | +1.1% | 202,400 |
| 2022/01/27 | 3,960 | 4,050 | 3,915 | 3,945 | ±0 | ±0% | 323,300 |
| 2022/01/26 | 3,980 | 4,005 | 3,920 | 3,945 | -35 | -0.9% | 250,000 |
| 2022/01/25 | 4,030 | 4,055 | 3,965 | 3,980 | -65 | -1.6% | 186,300 |
| 2022/01/24 | 4,050 | 4,055 | 3,965 | 4,045 | +15 | +0.4% | 237,700 |
| 2022/01/21 | 3,935 | 4,035 | 3,905 | 4,030 | +25 | +0.6% | 287,900 |
| 2022/01/20 | 3,900 | 4,035 | 3,890 | 4,005 | +80 | +2% | 181,700 |
| 2022/01/19 | 3,905 | 3,995 | 3,895 | 3,925 | -65 | -1.6% | 167,300 |
| 2022/01/18 | 3,920 | 4,040 | 3,915 | 3,990 | +90 | +2.3% | 223,500 |
| 2022/01/17 | 3,900 | 3,965 | 3,895 | 3,900 | -15 | -0.4% | 78,700 |
| 2022/01/14 | 3,910 | 3,920 | 3,875 | 3,915 | -35 | -0.9% | 163,700 |
| 2022/01/13 | 4,040 | 4,040 | 3,935 | 3,950 | -80 | -2% | 133,300 |
| 2022/01/12 | 3,985 | 4,065 | 3,985 | 4,030 | +45 | +1.1% | 169,600 |
| 2022/01/11 | 3,825 | 3,995 | 3,820 | 3,985 | +170 | +4.5% | 284,400 |
| 2022/01/07 | 3,940 | 3,975 | 3,810 | 3,815 | -110 | -2.8% | 231,700 |
| 2022/01/06 | 4,005 | 4,020 | 3,925 | 3,925 | -140 | -3.4% | 191,100 |
| 2022/01/05 | 4,095 | 4,115 | 4,045 | 4,065 | -15 | -0.4% | 138,500 |
| 2022/01/04 | 4,065 | 4,095 | 4,000 | 4,080 | +45 | +1.1% | 131,800 |
| 2021/12/30 | 4,085 | 4,090 | 4,010 | 4,035 | -100 | -2.4% | 147,500 |
| 2021/12/29 | 4,130 | 4,155 | 4,110 | 4,135 | +5 | +0.1% | 110,700 |
| 2021/12/28 | 4,095 | 4,150 | 4,095 | 4,130 | +30 | +0.7% | 147,700 |
| 2021/12/27 | 4,100 | 4,120 | 4,055 | 4,100 | +30 | +0.7% | 143,400 |
| 2021/12/24 | 4,100 | 4,135 | 4,070 | 4,070 | -20 | -0.5% | 121,400 |
| 2021/12/23 | 4,085 | 4,115 | 4,030 | 4,090 | +40 | +1% | 138,000 |
| 2021/12/22 | 3,995 | 4,085 | 3,980 | 4,050 | +80 | +2% | 222,900 |
| 2021/12/21 | 3,965 | 3,990 | 3,920 | 3,970 | +120 | +3.1% | 159,700 |
| 2021/12/20 | 3,950 | 3,985 | 3,850 | 3,850 | -155 | -3.9% | 278,900 |
| 2021/12/17 | 4,000 | 4,015 | 3,955 | 4,005 | -20 | -0.5% | 231,100 |
| 2021/12/16 | 3,995 | 4,030 | 3,960 | 4,025 | +25 | +0.6% | 184,800 |
| 2021/12/15 | 3,885 | 4,000 | 3,885 | 4,000 | +90 | +2.3% | 187,500 |
| 2021/12/14 | 3,920 | 3,975 | 3,905 | 3,910 | -70 | -1.8% | 237,500 |
| 2021/12/13 | 4,065 | 4,090 | 3,980 | 3,980 | -60 | -1.5% | 163,200 |
| 2021/12/10 | 4,105 | 4,135 | 4,040 | 4,040 | -90 | -2.2% | 180,000 |
| 2021/12/09 | 4,120 | 4,190 | 4,095 | 4,130 | +5 | +0.1% | 184,000 |
| 2021/12/08 | 4,070 | 4,135 | 4,025 | 4,125 | +30 | +0.7% | 201,100 |
| 2021/12/07 | 4,100 | 4,135 | 4,025 | 4,095 | +105 | +2.6% | 284,700 |
| 2021/12/06 | 3,995 | 4,000 | 3,900 | 3,990 | -10 | -0.3% | 175,100 |
| 2021/12/03 | 3,850 | 4,005 | 3,845 | 4,000 | +220 | +5.8% | 327,300 |
| 2021/12/02 | 3,850 | 3,905 | 3,720 | 3,780 | -120 | -3.1% | 447,400 |
851～
900
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 | 321,000円 | +4.6% | +0.5% | 1.53% | 21.96倍 | 3.36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 | 241,800円 | +9.8% | +54.0% | 1.86% | 8.16倍 | 1.12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 | 179,500円 | +5.0% | -41.0% | 2.73% | 12.85倍 | 3.96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 | 74,600円 | +5.0% | +0.5% | 3.89% | 21.52倍 | 5.02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
