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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,589 | 3,699 | 3,587 | 3,659 | +108 | +3% | 1,077,400 |
| 2025/05/21 | 3,513 | 3,619 | 3,505 | 3,551 | +21 | +0.6% | 1,359,400 |
| 2025/05/20 | 3,551 | 3,569 | 3,485 | 3,530 | +62 | +1.8% | 924,200 |
| 2025/05/19 | 3,520 | 3,529 | 3,446 | 3,468 | -60 | -1.7% | 952,300 |
| 2025/05/16 | 3,419 | 3,565 | 3,333 | 3,528 | +274 | +8.4% | 2,851,100 |
| 2025/05/15 | 3,300 | 3,326 | 3,246 | 3,254 | -69 | -2.1% | 534,800 |
| 2025/05/14 | 3,329 | 3,340 | 3,299 | 3,323 | +15 | +0.5% | 727,700 |
| 2025/05/13 | 3,318 | 3,320 | 3,277 | 3,308 | +15 | +0.5% | 490,500 |
| 2025/05/12 | 3,240 | 3,294 | 3,235 | 3,293 | +76 | +2.4% | 428,800 |
| 2025/05/09 | 3,197 | 3,241 | 3,190 | 3,217 | +18 | +0.6% | 404,200 |
| 2025/05/08 | 3,130 | 3,213 | 3,121 | 3,199 | +49 | +1.6% | 511,900 |
| 2025/05/07 | 3,150 | 3,175 | 3,117 | 3,150 | +35 | +1.1% | 568,100 |
| 2025/05/02 | 3,047 | 3,129 | 3,033 | 3,115 | +80 | +2.6% | 627,400 |
| 2025/05/01 | 2,991 | 3,049 | 2,989 | 3,035 | +16 | +0.5% | 490,800 |
| 2025/04/30 | 2,990 | 3,033 | 2,986 | 3,019 | +36 | +1.2% | 364,300 |
| 2025/04/28 | 2,966.5 | 3,009 | 2,966.5 | 2,983 | +16.5 | +0.6% | 284,000 |
| 2025/04/25 | 2,929 | 2,976 | 2,918 | 2,966.5 | +12.5 | +0.4% | 381,200 |
| 2025/04/24 | 2,987 | 2,987.5 | 2,952 | 2,954 | -25.5 | -0.9% | 257,500 |
| 2025/04/23 | 2,990 | 2,990 | 2,954.5 | 2,979.5 | +27.5 | +0.9% | 351,500 |
| 2025/04/22 | 2,965 | 2,980 | 2,938 | 2,952 | -25.5 | -0.9% | 285,500 |
| 2025/04/21 | 2,989 | 2,999 | 2,957 | 2,977.5 | +1.5 | +0.1% | 374,500 |
| 2025/04/18 | 2,980 | 2,980 | 2,950.5 | 2,976 | +26 | +0.9% | 229,200 |
| 2025/04/17 | 2,945 | 2,975 | 2,922.5 | 2,950 | -9 | -0.3% | 395,200 |
| 2025/04/16 | 2,990 | 3,007 | 2,944 | 2,959 | -29.5 | -1% | 503,400 |
| 2025/04/15 | 3,065 | 3,074 | 2,981.5 | 2,988.5 | -73.5 | -2.4% | 481,000 |
| 2025/04/14 | 3,036 | 3,076 | 3,031 | 3,062 | +44 | +1.5% | 453,200 |
| 2025/04/11 | 2,956 | 3,027 | 2,933 | 3,018 | -8 | -0.3% | 701,200 |
| 2025/04/10 | 3,036 | 3,044 | 2,977.5 | 3,026 | +126 | +4.3% | 1,048,500 |
| 2025/04/09 | 2,875.5 | 2,931 | 2,855 | 2,900 | -46.5 | -1.6% | 851,000 |
| 2025/04/08 | 2,861.5 | 2,976 | 2,850 | 2,946.5 | +208 | +7.6% | 938,500 |
| 2025/04/07 | 2,748 | 2,860.5 | 2,710 | 2,738.5 | -216.5 | -7.3% | 1,571,200 |
| 2025/04/04 | 2,967.5 | 2,984.5 | 2,915.5 | 2,955 | -76 | -2.5% | 775,000 |
| 2025/04/03 | 2,978.5 | 3,054 | 2,950.5 | 3,031 | -44 | -1.4% | 550,400 |
| 2025/04/02 | 3,132 | 3,144 | 3,071 | 3,075 | -43 | -1.4% | 462,400 |
| 2025/04/01 | 3,172 | 3,172 | 3,116 | 3,118 | +6 | +0.2% | 311,000 |
| 2025/03/31 | 3,121 | 3,156 | 3,081 | 3,112 | -74 | -2.3% | 503,700 |
| 2025/03/28 | 3,163 | 3,208 | 3,147 | 3,186 | -39 | -1.2% | 742,200 |
| 2025/03/27 | 3,208 | 3,247 | 3,205 | 3,225 | +18 | +0.6% | 1,165,700 |
| 2025/03/26 | 3,240 | 3,249 | 3,205 | 3,207 | -44 | -1.4% | 701,900 |
| 2025/03/25 | 3,272 | 3,284 | 3,227 | 3,251 | -5 | -0.2% | 769,200 |
| 2025/03/24 | 3,222 | 3,258 | 3,213 | 3,256 | +54 | +1.7% | 885,000 |
| 2025/03/21 | 3,145 | 3,222 | 3,138 | 3,202 | +65 | +2.1% | 1,187,300 |
| 2025/03/19 | 3,164 | 3,198 | 3,122 | 3,137 | +43 | +1.4% | 765,900 |
| 2025/03/18 | 3,032 | 3,118 | 3,031 | 3,094 | +61 | +2% | 801,900 |
| 2025/03/17 | 3,029 | 3,052 | 3,015 | 3,033 | +18 | +0.6% | 356,000 |
| 2025/03/14 | 2,969.5 | 3,042 | 2,966 | 3,015 | +15 | +0.5% | 416,800 |
| 2025/03/13 | 2,960 | 3,014 | 2,960 | 3,000 | +46.5 | +1.6% | 491,000 |
| 2025/03/12 | 3,000 | 3,016 | 2,953 | 2,953.5 | -41 | -1.4% | 509,900 |
| 2025/03/11 | 2,997 | 3,000 | 2,929 | 2,994.5 | -39.5 | -1.3% | 844,100 |
| 2025/03/10 | 3,046 | 3,047 | 3,017 | 3,034 | -12 | -0.4% | 389,500 |
51～
100
件表示中 / 6462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 | 359,400円 | +19.7% | +16.7% | 1.28% | 15.60倍 | 2.83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 | 311,500円 | +4.6% | +0.5% | 1.57% | 21.31倍 | 3.25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 | 239,500円 | +9.8% | +54.0% | 1.88% | 8.08倍 | 1.10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 | 176,300円 | +5.0% | -41.0% | 2.78% | 12.63倍 | 3.89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 | 76,000円 | +5.0% | +0.5% | 3.82% | 21.92倍 | 5.11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
