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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 3,950 | 3,990 | 3,900 | 3,900 | -95 | -2.4% | 331,600 |
| 2021/11/30 | 4,080 | 4,150 | 3,995 | 3,995 | -55 | -1.4% | 280,000 |
| 2021/11/29 | 3,970 | 4,110 | 3,945 | 4,050 | -120 | -2.9% | 602,800 |
| 2021/11/26 | 4,265 | 4,270 | 4,145 | 4,170 | -200 | -4.6% | 341,500 |
| 2021/11/25 | 4,310 | 4,380 | 4,240 | 4,370 | +125 | +2.9% | 212,800 |
| 2021/11/24 | 4,385 | 4,420 | 4,230 | 4,245 | -155 | -3.5% | 207,600 |
| 2021/11/22 | 4,450 | 4,465 | 4,285 | 4,400 | -110 | -2.4% | 370,000 |
| 2021/11/19 | 4,500 | 4,555 | 4,470 | 4,510 | +25 | +0.6% | 203,400 |
| 2021/11/18 | 4,485 | 4,510 | 4,445 | 4,485 | -15 | -0.3% | 141,500 |
| 2021/11/17 | 4,595 | 4,595 | 4,480 | 4,500 | -70 | -1.5% | 220,900 |
| 2021/11/16 | 4,600 | 4,640 | 4,540 | 4,570 | +30 | +0.7% | 258,800 |
| 2021/11/15 | 4,465 | 4,560 | 4,465 | 4,540 | +95 | +2.1% | 225,700 |
| 2021/11/12 | 4,510 | 4,570 | 4,430 | 4,445 | -60 | -1.3% | 343,800 |
| 2021/11/11 | 4,270 | 4,520 | 4,265 | 4,505 | +220 | +5.1% | 462,800 |
| 2021/11/10 | 4,345 | 4,445 | 4,240 | 4,285 | -145 | -3.3% | 476,900 |
| 2021/11/09 | 4,545 | 4,545 | 4,420 | 4,430 | -130 | -2.9% | 371,000 |
| 2021/11/08 | 4,500 | 4,590 | 4,500 | 4,560 | +165 | +3.8% | 452,400 |
| 2021/11/05 | 4,350 | 4,415 | 4,340 | 4,395 | +5 | +0.1% | 125,400 |
| 2021/11/04 | 4,430 | 4,460 | 4,380 | 4,390 | -20 | -0.5% | 201,900 |
| 2021/11/02 | 4,335 | 4,425 | 4,330 | 4,410 | +75 | +1.7% | 285,300 |
| 2021/11/01 | 4,330 | 4,335 | 4,270 | 4,335 | +75 | +1.8% | 164,600 |
| 2021/10/29 | 4,230 | 4,300 | 4,205 | 4,260 | +45 | +1.1% | 195,800 |
| 2021/10/28 | 4,145 | 4,240 | 4,130 | 4,215 | +20 | +0.5% | 387,400 |
| 2021/10/27 | 4,135 | 4,205 | 4,090 | 4,195 | +60 | +1.5% | 204,200 |
| 2021/10/26 | 4,120 | 4,150 | 4,085 | 4,135 | +20 | +0.5% | 203,600 |
| 2021/10/25 | 4,065 | 4,125 | 4,065 | 4,115 | ±0 | ±0% | 153,800 |
| 2021/10/22 | 4,110 | 4,160 | 4,095 | 4,115 | -10 | -0.2% | 139,700 |
| 2021/10/21 | 4,180 | 4,235 | 4,105 | 4,125 | -40 | -1% | 189,300 |
| 2021/10/20 | 4,085 | 4,210 | 4,050 | 4,165 | +70 | +1.7% | 396,600 |
| 2021/10/19 | 4,140 | 4,145 | 4,070 | 4,095 | -65 | -1.6% | 244,600 |
| 2021/10/18 | 4,260 | 4,290 | 4,155 | 4,160 | -60 | -1.4% | 153,700 |
| 2021/10/15 | 4,160 | 4,230 | 4,160 | 4,220 | +105 | +2.6% | 186,300 |
| 2021/10/14 | 4,160 | 4,170 | 4,105 | 4,115 | -80 | -1.9% | 314,100 |
| 2021/10/13 | 4,250 | 4,250 | 4,185 | 4,195 | -35 | -0.8% | 212,600 |
| 2021/10/12 | 4,285 | 4,285 | 4,170 | 4,230 | -110 | -2.5% | 355,100 |
| 2021/10/11 | 4,265 | 4,360 | 4,230 | 4,340 | +110 | +2.6% | 325,600 |
| 2021/10/08 | 4,285 | 4,335 | 4,220 | 4,230 | +10 | +0.2% | 271,500 |
| 2021/10/07 | 4,180 | 4,245 | 4,080 | 4,220 | -5 | -0.1% | 357,600 |
| 2021/10/06 | 4,335 | 4,345 | 4,185 | 4,225 | -60 | -1.4% | 442,900 |
| 2021/10/05 | 4,335 | 4,345 | 4,220 | 4,285 | -50 | -1.2% | 404,600 |
| 2021/10/04 | 4,345 | 4,410 | 4,315 | 4,335 | +105 | +2.5% | 398,300 |
| 2021/10/01 | 4,310 | 4,315 | 4,150 | 4,230 | -135 | -3.1% | 417,500 |
| 2021/09/30 | 4,275 | 4,390 | 4,260 | 4,365 | +85 | +2% | 418,900 |
| 2021/09/29 | 4,200 | 4,280 | 4,120 | 4,280 | +40 | +0.9% | 576,300 |
| 2021/09/28 | 4,225 | 4,295 | 4,170 | 4,240 | +30 | +0.7% | 871,700 |
| 2021/09/27 | 4,105 | 4,245 | 4,100 | 4,210 | +130 | +3.2% | 731,000 |
| 2021/09/24 | 3,970 | 4,100 | 3,930 | 4,080 | +180 | +4.6% | 714,500 |
| 2021/09/22 | 3,885 | 3,910 | 3,850 | 3,900 | -40 | -1% | 302,000 |
| 2021/09/21 | 3,805 | 3,955 | 3,800 | 3,940 | +5 | +0.1% | 377,000 |
| 2021/09/17 | 3,930 | 3,965 | 3,870 | 3,935 | +20 | +0.5% | 667,300 |
901～
950
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 | 354,500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
