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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,110 | 3,110 | 3,018 | 3,030 | -48 | -1.6% | 513,400 |
| 2025/02/14 | 3,120 | 3,133 | 3,067 | 3,078 | +10 | +0.3% | 431,700 |
| 2025/02/13 | 3,101 | 3,111 | 3,055 | 3,068 | -51 | -1.6% | 1,167,300 |
| 2025/02/12 | 3,169 | 3,178 | 3,065 | 3,119 | -63 | -2% | 1,050,400 |
| 2025/02/10 | 3,153 | 3,216 | 3,114 | 3,182 | +130 | +4.3% | 2,039,900 |
| 2025/02/07 | 3,021 | 3,061 | 2,990.5 | 3,052 | +17 | +0.6% | 1,090,500 |
| 2025/02/06 | 3,040 | 3,064 | 3,026 | 3,035 | -10 | -0.3% | 755,800 |
| 2025/02/05 | 3,061 | 3,068 | 3,030 | 3,045 | -16 | -0.5% | 321,500 |
| 2025/02/04 | 3,080 | 3,088 | 3,047 | 3,061 | ±0 | ±0% | 534,200 |
| 2025/02/03 | 3,045 | 3,070 | 3,010 | 3,061 | -21 | -0.7% | 498,100 |
| 2025/01/31 | 3,120 | 3,129 | 3,065 | 3,082 | -18 | -0.6% | 421,200 |
| 2025/01/30 | 3,091 | 3,107 | 3,087 | 3,100 | -10 | -0.3% | 515,700 |
| 2025/01/29 | 3,118 | 3,148 | 3,102 | 3,110 | -12 | -0.4% | 540,900 |
| 2025/01/28 | 3,029 | 3,129 | 3,011 | 3,122 | +95 | +3.1% | 1,139,600 |
| 2025/01/27 | 2,913 | 3,027 | 2,913 | 3,027 | +124.5 | +4.3% | 894,900 |
| 2025/01/24 | 2,916 | 2,940 | 2,889 | 2,902.5 | +8.5 | +0.3% | 414,400 |
| 2025/01/23 | 2,899 | 2,915 | 2,885 | 2,894 | +7 | +0.2% | 435,700 |
| 2025/01/22 | 2,865 | 2,896.5 | 2,846 | 2,887 | +30 | +1.1% | 511,200 |
| 2025/01/21 | 2,824 | 2,875 | 2,823 | 2,857 | +32 | +1.1% | 240,500 |
| 2025/01/20 | 2,827 | 2,850 | 2,820 | 2,825 | -2 | -0.1% | 203,000 |
| 2025/01/17 | 2,808.5 | 2,831 | 2,801 | 2,827 | +3 | +0.1% | 404,700 |
| 2025/01/16 | 2,864.5 | 2,867.5 | 2,824 | 2,824 | -2 | -0.1% | 384,000 |
| 2025/01/15 | 2,806 | 2,826 | 2,805 | 2,826 | +26 | +0.9% | 239,500 |
| 2025/01/14 | 2,800.5 | 2,819 | 2,770.5 | 2,800 | -16 | -0.6% | 818,000 |
| 2025/01/10 | 2,842 | 2,868.5 | 2,801.5 | 2,816 | -54.5 | -1.9% | 533,500 |
| 2025/01/09 | 2,884.5 | 2,896.5 | 2,847 | 2,870.5 | -15 | -0.5% | 435,800 |
| 2025/01/08 | 2,921.5 | 2,925.5 | 2,873.5 | 2,885.5 | -20.5 | -0.7% | 457,100 |
| 2025/01/07 | 2,924.5 | 2,942.5 | 2,905.5 | 2,906 | -5.5 | -0.2% | 515,400 |
| 2025/01/06 | 2,978.5 | 2,979 | 2,902 | 2,911.5 | -17 | -0.6% | 675,300 |
| 2024/12/30 | 2,960 | 2,980 | 2,917 | 2,928.5 | -6 | -0.2% | 488,700 |
| 2024/12/27 | 2,932 | 2,940 | 2,913 | 2,934.5 | +2.5 | +0.1% | 447,300 |
| 2024/12/26 | 2,880 | 2,935 | 2,879.5 | 2,932 | +58.5 | +2% | 646,900 |
| 2024/12/25 | 2,866 | 2,873.5 | 2,844.5 | 2,873.5 | +12 | +0.4% | 311,200 |
| 2024/12/24 | 2,850 | 2,862.5 | 2,842 | 2,861.5 | +20.5 | +0.7% | 324,900 |
| 2024/12/23 | 2,880 | 2,891 | 2,830.5 | 2,841 | -6.5 | -0.2% | 557,700 |
| 2024/12/20 | 2,835 | 2,877 | 2,831.5 | 2,847.5 | +19 | +0.7% | 672,200 |
| 2024/12/19 | 2,797 | 2,852.5 | 2,788 | 2,828.5 | -20.5 | -0.7% | 690,800 |
| 2024/12/18 | 2,818 | 2,869.5 | 2,813 | 2,849 | +3.5 | +0.1% | 453,600 |
| 2024/12/17 | 2,850.5 | 2,870 | 2,827.5 | 2,845.5 | +13 | +0.5% | 466,700 |
| 2024/12/16 | 2,875 | 2,875 | 2,825 | 2,832.5 | -39 | -1.4% | 586,000 |
| 2024/12/13 | 2,795.5 | 2,875.5 | 2,795 | 2,871.5 | +66 | +2.4% | 997,500 |
| 2024/12/12 | 2,810 | 2,823.5 | 2,787 | 2,805.5 | -9.5 | -0.3% | 723,300 |
| 2024/12/11 | 2,760 | 2,825 | 2,756.5 | 2,815 | +52.5 | +1.9% | 533,500 |
| 2024/12/10 | 2,753 | 2,785 | 2,725 | 2,762.5 | +11.5 | +0.4% | 528,000 |
| 2024/12/09 | 2,745 | 2,763.5 | 2,723 | 2,751 | +14.5 | +0.5% | 506,400 |
| 2024/12/06 | 2,757.5 | 2,762.5 | 2,715 | 2,736.5 | -15.5 | -0.6% | 387,200 |
| 2024/12/05 | 2,729 | 2,795 | 2,716 | 2,752 | +36.5 | +1.3% | 693,100 |
| 2024/12/04 | 2,695 | 2,728.5 | 2,658 | 2,715.5 | -12.5 | -0.5% | 1,283,700 |
| 2024/12/03 | 2,745 | 2,756 | 2,716 | 2,728 | -19 | -0.7% | 907,300 |
| 2024/12/02 | 2,762 | 2,764.5 | 2,725 | 2,747 | -20 | -0.7% | 489,900 |
51～
100
件表示中 / 6399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 | 312,400円 | +12.7% | +1.8% | 1.15% | 17.43倍 | 2.61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 |
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| ラウンドワン | 89,200円 | +7.6% | +3.1% | 1.79% | 13.76倍 | 3.11倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| メイテックＧＨＤ | 299,000円 | +5.0% | +3.6% | 6.19% | 19.40倍 | 4.83倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| ＭＩＸＩ | 308,500円 | +4.2% | +62.7% | 3.57% | 11.95倍 | 1.21倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
