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 |
|---|---|---|---|---|---|---|---|
| 2021/09/16 | 3,875 | 3,920 | 3,840 | 3,915 | +40 | +1% | 287,900 |
| 2021/09/15 | 3,870 | 3,895 | 3,845 | 3,875 | -65 | -1.6% | 245,000 |
| 2021/09/14 | 3,835 | 3,950 | 3,820 | 3,940 | +115 | +3% | 393,200 |
| 2021/09/13 | 3,765 | 3,825 | 3,720 | 3,825 | +20 | +0.5% | 241,700 |
| 2021/09/10 | 3,810 | 3,830 | 3,780 | 3,805 | +15 | +0.4% | 191,700 |
| 2021/09/09 | 3,750 | 3,805 | 3,750 | 3,790 | -5 | -0.1% | 167,500 |
| 2021/09/08 | 3,700 | 3,800 | 3,685 | 3,795 | +85 | +2.3% | 385,100 |
| 2021/09/07 | 3,665 | 3,710 | 3,625 | 3,710 | +90 | +2.5% | 214,000 |
| 2021/09/06 | 3,695 | 3,695 | 3,605 | 3,620 | -35 | -1% | 280,700 |
| 2021/09/03 | 3,645 | 3,680 | 3,635 | 3,655 | +25 | +0.7% | 311,900 |
| 2021/09/02 | 3,625 | 3,630 | 3,530 | 3,630 | -45 | -1.2% | 280,300 |
| 2021/09/01 | 3,650 | 3,705 | 3,635 | 3,675 | +40 | +1.1% | 162,400 |
| 2021/08/31 | 3,650 | 3,655 | 3,610 | 3,635 | -35 | -1% | 154,700 |
| 2021/08/30 | 3,710 | 3,720 | 3,665 | 3,670 | +25 | +0.7% | 111,000 |
| 2021/08/27 | 3,625 | 3,655 | 3,615 | 3,645 | -35 | -1% | 153,600 |
| 2021/08/26 | 3,710 | 3,730 | 3,670 | 3,680 | +10 | +0.3% | 145,800 |
| 2021/08/25 | 3,640 | 3,700 | 3,625 | 3,670 | +80 | +2.2% | 307,200 |
| 2021/08/24 | 3,535 | 3,625 | 3,530 | 3,590 | +140 | +4.1% | 284,900 |
| 2021/08/23 | 3,400 | 3,480 | 3,400 | 3,450 | +40 | +1.2% | 193,900 |
| 2021/08/20 | 3,430 | 3,490 | 3,405 | 3,410 | -45 | -1.3% | 197,300 |
| 2021/08/19 | 3,490 | 3,560 | 3,435 | 3,455 | -70 | -2% | 173,800 |
| 2021/08/18 | 3,470 | 3,530 | 3,455 | 3,525 | +55 | +1.6% | 148,300 |
| 2021/08/17 | 3,550 | 3,590 | 3,465 | 3,470 | -120 | -3.3% | 285,800 |
| 2021/08/16 | 3,610 | 3,620 | 3,545 | 3,590 | -60 | -1.6% | 264,400 |
| 2021/08/13 | 3,745 | 3,745 | 3,650 | 3,650 | -95 | -2.5% | 209,200 |
| 2021/08/12 | 3,850 | 3,860 | 3,745 | 3,745 | -65 | -1.7% | 179,800 |
| 2021/08/11 | 3,770 | 3,830 | 3,735 | 3,810 | +95 | +2.6% | 294,400 |
| 2021/08/10 | 3,585 | 3,715 | 3,530 | 3,715 | +90 | +2.5% | 373,800 |
| 2021/08/06 | 3,610 | 3,660 | 3,600 | 3,625 | +35 | +1% | 210,000 |
| 2021/08/05 | 3,510 | 3,605 | 3,505 | 3,590 | +25 | +0.7% | 168,700 |
| 2021/08/04 | 3,590 | 3,635 | 3,535 | 3,565 | -5 | -0.1% | 184,200 |
| 2021/08/03 | 3,545 | 3,600 | 3,535 | 3,570 | -25 | -0.7% | 272,500 |
| 2021/08/02 | 3,600 | 3,605 | 3,550 | 3,595 | -20 | -0.6% | 286,800 |
| 2021/07/30 | 3,680 | 3,695 | 3,600 | 3,615 | -60 | -1.6% | 189,500 |
| 2021/07/29 | 3,695 | 3,720 | 3,650 | 3,675 | -30 | -0.8% | 126,100 |
| 2021/07/28 | 3,685 | 3,710 | 3,645 | 3,705 | -50 | -1.3% | 200,400 |
| 2021/07/27 | 3,670 | 3,760 | 3,645 | 3,755 | +140 | +3.9% | 305,800 |
| 2021/07/26 | 3,690 | 3,690 | 3,590 | 3,615 | +30 | +0.8% | 257,900 |
| 2021/07/21 | 3,580 | 3,650 | 3,565 | 3,585 | +65 | +1.8% | 216,400 |
| 2021/07/20 | 3,550 | 3,570 | 3,510 | 3,520 | -75 | -2.1% | 357,600 |
| 2021/07/19 | 3,615 | 3,655 | 3,585 | 3,595 | -50 | -1.4% | 199,100 |
| 2021/07/16 | 3,610 | 3,685 | 3,590 | 3,645 | +15 | +0.4% | 226,100 |
| 2021/07/15 | 3,705 | 3,705 | 3,625 | 3,630 | -90 | -2.4% | 319,500 |
| 2021/07/14 | 3,810 | 3,815 | 3,715 | 3,720 | -115 | -3% | 270,900 |
| 2021/07/13 | 3,880 | 3,885 | 3,815 | 3,835 | -40 | -1% | 150,600 |
| 2021/07/12 | 3,850 | 3,885 | 3,815 | 3,875 | +50 | +1.3% | 198,600 |
| 2021/07/09 | 3,720 | 3,835 | 3,705 | 3,825 | +35 | +0.9% | 264,400 |
| 2021/07/08 | 3,790 | 3,815 | 3,760 | 3,790 | -50 | -1.3% | 309,400 |
| 2021/07/07 | 3,825 | 3,915 | 3,800 | 3,840 | -55 | -1.4% | 228,600 |
| 2021/07/06 | 3,800 | 3,925 | 3,785 | 3,895 | +90 | +2.4% | 261,100 |
951～
1000
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 | 357,500円 | +19.7% | +16.7% | 1.29% | 15.51倍 | 2.81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 | 319,500円 | +4.6% | +0.5% | 1.53% | 21.86倍 | 3.34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 | 240,900円 | +9.8% | +54.0% | 1.87% | 8.13倍 | 1.11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 | 179,600円 | +5.0% | -41.0% | 2.73% | 12.86倍 | 3.97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
