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 |
|---|---|---|---|---|---|---|---|
| 2021/04/21 | 3,305 | 3,320 | 3,250 | 3,265 | -110 | -3.3% | 353,800 |
| 2021/04/20 | 3,360 | 3,395 | 3,295 | 3,375 | -5 | -0.1% | 262,500 |
| 2021/04/19 | 3,425 | 3,470 | 3,380 | 3,380 | -20 | -0.6% | 237,700 |
| 2021/04/16 | 3,435 | 3,435 | 3,380 | 3,400 | -60 | -1.7% | 277,600 |
| 2021/04/15 | 3,525 | 3,560 | 3,435 | 3,460 | -65 | -1.8% | 200,200 |
| 2021/04/14 | 3,540 | 3,555 | 3,510 | 3,525 | -5 | -0.1% | 189,600 |
| 2021/04/13 | 3,540 | 3,575 | 3,515 | 3,530 | -10 | -0.3% | 125,300 |
| 2021/04/12 | 3,555 | 3,570 | 3,505 | 3,540 | +25 | +0.7% | 127,700 |
| 2021/04/09 | 3,540 | 3,580 | 3,495 | 3,515 | -5 | -0.1% | 161,000 |
| 2021/04/08 | 3,580 | 3,590 | 3,495 | 3,520 | -100 | -2.8% | 231,600 |
| 2021/04/07 | 3,620 | 3,640 | 3,580 | 3,620 | +25 | +0.7% | 174,400 |
| 2021/04/06 | 3,650 | 3,680 | 3,560 | 3,595 | -55 | -1.5% | 167,200 |
| 2021/04/05 | 3,615 | 3,655 | 3,585 | 3,650 | +50 | +1.4% | 101,900 |
| 2021/04/02 | 3,625 | 3,650 | 3,585 | 3,600 | -55 | -1.5% | 187,300 |
| 2021/04/01 | 3,640 | 3,660 | 3,570 | 3,655 | -10 | -0.3% | 203,600 |
| 2021/03/31 | 3,670 | 3,725 | 3,640 | 3,665 | +30 | +0.8% | 214,300 |
| 2021/03/30 | 3,640 | 3,680 | 3,600 | 3,635 | -5 | -0.1% | 270,200 |
| 2021/03/29 | 3,630 | 3,695 | 3,585 | 3,640 | -60 | -1.6% | 587,400 |
| 2021/03/26 | 3,690 | 3,730 | 3,645 | 3,700 | +80 | +2.2% | 341,300 |
| 2021/03/25 | 3,540 | 3,670 | 3,540 | 3,620 | +125 | +3.6% | 413,200 |
| 2021/03/24 | 3,610 | 3,615 | 3,460 | 3,495 | -155 | -4.2% | 627,700 |
| 2021/03/23 | 3,860 | 3,865 | 3,650 | 3,650 | -235 | -6% | 516,500 |
| 2021/03/22 | 3,905 | 3,915 | 3,860 | 3,885 | -40 | -1% | 240,200 |
| 2021/03/19 | 3,905 | 3,930 | 3,860 | 3,925 | +15 | +0.4% | 302,500 |
| 2021/03/18 | 3,905 | 3,950 | 3,890 | 3,910 | +35 | +0.9% | 300,300 |
| 2021/03/17 | 3,800 | 3,900 | 3,785 | 3,875 | +40 | +1% | 319,300 |
| 2021/03/16 | 3,775 | 3,845 | 3,745 | 3,835 | +60 | +1.6% | 305,200 |
| 2021/03/15 | 3,730 | 3,800 | 3,715 | 3,775 | +50 | +1.3% | 308,500 |
| 2021/03/12 | 3,610 | 3,740 | 3,560 | 3,725 | +90 | +2.5% | 315,400 |
| 2021/03/11 | 3,730 | 3,760 | 3,620 | 3,635 | -100 | -2.7% | 332,700 |
| 2021/03/10 | 3,810 | 3,835 | 3,735 | 3,735 | -70 | -1.8% | 306,800 |
| 2021/03/09 | 3,825 | 3,850 | 3,765 | 3,805 | +30 | +0.8% | 251,400 |
| 2021/03/08 | 3,895 | 3,925 | 3,775 | 3,775 | -75 | -1.9% | 264,300 |
| 2021/03/05 | 3,880 | 3,900 | 3,815 | 3,850 | -30 | -0.8% | 240,600 |
| 2021/03/04 | 3,865 | 3,895 | 3,810 | 3,880 | -25 | -0.6% | 177,600 |
| 2021/03/03 | 3,895 | 3,920 | 3,860 | 3,905 | +50 | +1.3% | 217,700 |
| 2021/03/02 | 3,995 | 4,010 | 3,820 | 3,855 | -130 | -3.3% | 392,200 |
| 2021/03/01 | 3,940 | 3,985 | 3,855 | 3,985 | +100 | +2.6% | 210,800 |
| 2021/02/26 | 3,865 | 3,950 | 3,835 | 3,885 | -35 | -0.9% | 230,300 |
| 2021/02/25 | 3,975 | 3,975 | 3,905 | 3,920 | +10 | +0.3% | 186,200 |
| 2021/02/24 | 3,830 | 3,920 | 3,790 | 3,910 | +20 | +0.5% | 335,700 |
| 2021/02/22 | 3,820 | 3,910 | 3,815 | 3,890 | +185 | +5% | 351,900 |
| 2021/02/19 | 3,800 | 3,820 | 3,670 | 3,705 | -115 | -3% | 204,300 |
| 2021/02/18 | 3,980 | 3,990 | 3,800 | 3,820 | -130 | -3.3% | 350,200 |
| 2021/02/17 | 3,885 | 3,960 | 3,880 | 3,950 | +100 | +2.6% | 350,200 |
| 2021/02/16 | 3,800 | 3,890 | 3,785 | 3,850 | +105 | +2.8% | 313,100 |
| 2021/02/15 | 3,780 | 3,800 | 3,730 | 3,745 | -35 | -0.9% | 169,200 |
| 2021/02/12 | 3,785 | 3,815 | 3,760 | 3,780 | -5 | -0.1% | 140,800 |
| 2021/02/10 | 3,790 | 3,915 | 3,735 | 3,785 | -5 | -0.1% | 304,200 |
| 2021/02/09 | 3,885 | 3,950 | 3,770 | 3,790 | -125 | -3.2% | 500,700 |
1051～
1100
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
