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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 3,800 | 3,925 | 3,785 | 3,895 | +90 | +2.4% | 261,100 |
| 2021/07/05 | 3,785 | 3,810 | 3,710 | 3,805 | +45 | +1.2% | 215,600 |
| 2021/07/02 | 3,655 | 3,780 | 3,655 | 3,760 | +85 | +2.3% | 217,200 |
| 2021/07/01 | 3,625 | 3,715 | 3,615 | 3,675 | +55 | +1.5% | 203,800 |
| 2021/06/30 | 3,685 | 3,690 | 3,605 | 3,620 | -40 | -1.1% | 236,800 |
| 2021/06/29 | 3,680 | 3,700 | 3,625 | 3,660 | -70 | -1.9% | 390,800 |
| 2021/06/28 | 3,810 | 3,815 | 3,730 | 3,730 | -70 | -1.8% | 230,800 |
| 2021/06/25 | 3,845 | 3,865 | 3,795 | 3,800 | +15 | +0.4% | 203,300 |
| 2021/06/24 | 3,935 | 3,965 | 3,785 | 3,785 | -110 | -2.8% | 310,700 |
| 2021/06/23 | 3,910 | 3,940 | 3,845 | 3,895 | +10 | +0.3% | 244,800 |
| 2021/06/22 | 3,940 | 3,955 | 3,850 | 3,885 | +15 | +0.4% | 324,100 |
| 2021/06/21 | 3,810 | 3,920 | 3,800 | 3,870 | -50 | -1.3% | 304,500 |
| 2021/06/18 | 3,970 | 3,970 | 3,905 | 3,920 | -80 | -2% | 278,300 |
| 2021/06/17 | 3,970 | 4,025 | 3,880 | 4,000 | +15 | +0.4% | 248,000 |
| 2021/06/16 | 3,985 | 4,030 | 3,975 | 3,985 | -30 | -0.7% | 254,800 |
| 2021/06/15 | 4,065 | 4,065 | 3,920 | 4,015 | -50 | -1.2% | 309,900 |
| 2021/06/14 | 4,100 | 4,145 | 4,035 | 4,065 | -35 | -0.9% | 289,200 |
| 2021/06/11 | 4,070 | 4,125 | 4,020 | 4,100 | +50 | +1.2% | 455,500 |
| 2021/06/10 | 4,100 | 4,105 | 3,990 | 4,050 | -100 | -2.4% | 414,000 |
| 2021/06/09 | 3,985 | 4,190 | 3,970 | 4,150 | +170 | +4.3% | 686,000 |
| 2021/06/08 | 3,910 | 4,010 | 3,910 | 3,980 | +180 | +4.7% | 601,100 |
| 2021/06/07 | 3,915 | 3,915 | 3,765 | 3,800 | -95 | -2.4% | 268,200 |
| 2021/06/04 | 3,815 | 3,930 | 3,785 | 3,895 | +65 | +1.7% | 275,900 |
| 2021/06/03 | 3,930 | 4,000 | 3,810 | 3,830 | -35 | -0.9% | 962,400 |
| 2021/06/02 | 3,745 | 3,865 | 3,720 | 3,865 | +120 | +3.2% | 486,800 |
| 2021/06/01 | 3,740 | 3,765 | 3,665 | 3,745 | +75 | +2% | 295,000 |
| 2021/05/31 | 3,700 | 3,730 | 3,635 | 3,670 | -5 | -0.1% | 228,700 |
| 2021/05/28 | 3,575 | 3,700 | 3,550 | 3,675 | +195 | +5.6% | 476,300 |
| 2021/05/27 | 3,590 | 3,625 | 3,480 | 3,480 | -145 | -4% | 388,500 |
| 2021/05/26 | 3,440 | 3,645 | 3,440 | 3,625 | +170 | +4.9% | 492,700 |
| 2021/05/25 | 3,420 | 3,460 | 3,390 | 3,455 | +65 | +1.9% | 185,100 |
| 2021/05/24 | 3,365 | 3,420 | 3,365 | 3,390 | -5 | -0.1% | 185,600 |
| 2021/05/21 | 3,320 | 3,405 | 3,275 | 3,395 | +80 | +2.4% | 317,700 |
| 2021/05/20 | 3,375 | 3,410 | 3,315 | 3,315 | -60 | -1.8% | 274,700 |
| 2021/05/19 | 3,410 | 3,410 | 3,355 | 3,375 | -70 | -2% | 240,100 |
| 2021/05/18 | 3,375 | 3,465 | 3,345 | 3,445 | +60 | +1.8% | 333,300 |
| 2021/05/17 | 3,420 | 3,490 | 3,380 | 3,385 | -15 | -0.4% | 242,200 |
| 2021/05/14 | 3,340 | 3,430 | 3,335 | 3,400 | +90 | +2.7% | 229,400 |
| 2021/05/13 | 3,370 | 3,405 | 3,300 | 3,310 | -85 | -2.5% | 259,300 |
| 2021/05/12 | 3,445 | 3,460 | 3,340 | 3,395 | -55 | -1.6% | 215,600 |
| 2021/05/11 | 3,535 | 3,545 | 3,445 | 3,450 | -85 | -2.4% | 150,900 |
| 2021/05/10 | 3,525 | 3,570 | 3,525 | 3,535 | +30 | +0.9% | 120,800 |
| 2021/05/07 | 3,500 | 3,520 | 3,475 | 3,505 | -5 | -0.1% | 140,300 |
| 2021/05/06 | 3,465 | 3,525 | 3,450 | 3,510 | +40 | +1.2% | 140,700 |
| 2021/04/30 | 3,465 | 3,510 | 3,440 | 3,470 | +5 | +0.1% | 147,000 |
| 2021/04/28 | 3,490 | 3,520 | 3,445 | 3,465 | -10 | -0.3% | 243,200 |
| 2021/04/27 | 3,510 | 3,510 | 3,465 | 3,475 | ±0 | ±0% | 310,800 |
| 2021/04/26 | 3,425 | 3,505 | 3,395 | 3,475 | +90 | +2.7% | 291,700 |
| 2021/04/23 | 3,330 | 3,420 | 3,305 | 3,385 | +30 | +0.9% | 206,300 |
| 2021/04/22 | 3,320 | 3,380 | 3,295 | 3,355 | +90 | +2.8% | 214,800 |
1001～
1050
件表示中 / 6465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 | 357,900円 | +19.7% | +16.7% | 1.29% | 15.53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 | 319,000円 | +4.6% | +0.5% | 1.54% | 21.83倍 | 3.33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 | 241,100円 | +9.8% | +54.0% | 1.87% | 8.14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 | 178,400円 | +5.0% | -41.0% | 2.75% | 12.78倍 | 3.93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 | 74,400円 | +5.0% | +0.5% | 3.90% | 21.47倍 | 5.00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
