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 |
|---|---|---|---|---|---|---|---|
| 2021/02/08 | 3,855 | 3,950 | 3,855 | 3,915 | +155 | +4.1% | 523,500 |
| 2021/02/05 | 3,665 | 3,775 | 3,660 | 3,760 | +130 | +3.6% | 446,800 |
| 2021/02/04 | 3,640 | 3,695 | 3,615 | 3,630 | +5 | +0.1% | 406,200 |
| 2021/02/03 | 3,595 | 3,640 | 3,550 | 3,625 | +45 | +1.3% | 313,800 |
| 2021/02/02 | 3,460 | 3,580 | 3,430 | 3,580 | +155 | +4.5% | 412,200 |
| 2021/02/01 | 3,375 | 3,455 | 3,375 | 3,425 | +50 | +1.5% | 233,900 |
| 2021/01/29 | 3,455 | 3,475 | 3,355 | 3,375 | -90 | -2.6% | 239,100 |
| 2021/01/28 | 3,315 | 3,465 | 3,310 | 3,465 | +90 | +2.7% | 290,300 |
| 2021/01/27 | 3,395 | 3,420 | 3,345 | 3,375 | -15 | -0.4% | 153,500 |
| 2021/01/26 | 3,420 | 3,450 | 3,355 | 3,390 | -5 | -0.1% | 171,200 |
| 2021/01/25 | 3,370 | 3,440 | 3,355 | 3,395 | +55 | +1.6% | 205,200 |
| 2021/01/22 | 3,415 | 3,435 | 3,335 | 3,340 | -70 | -2.1% | 236,000 |
| 2021/01/21 | 3,450 | 3,515 | 3,400 | 3,410 | -5 | -0.1% | 233,500 |
| 2021/01/20 | 3,415 | 3,455 | 3,395 | 3,415 | -5 | -0.1% | 408,700 |
| 2021/01/19 | 3,295 | 3,440 | 3,280 | 3,420 | +135 | +4.1% | 559,300 |
| 2021/01/18 | 3,300 | 3,325 | 3,225 | 3,285 | -15 | -0.5% | 409,000 |
| 2021/01/15 | 3,550 | 3,550 | 3,300 | 3,300 | -260 | -7.3% | 802,700 |
| 2021/01/14 | 3,620 | 3,650 | 3,560 | 3,560 | -210 | -5.6% | 725,100 |
| 2021/01/13 | 3,770 | 3,780 | 3,730 | 3,770 | +15 | +0.4% | 98,900 |
| 2021/01/12 | 3,780 | 3,815 | 3,725 | 3,755 | -85 | -2.2% | 194,300 |
| 2021/01/08 | 3,795 | 3,850 | 3,740 | 3,840 | +65 | +1.7% | 243,200 |
| 2021/01/07 | 3,850 | 3,880 | 3,770 | 3,775 | -30 | -0.8% | 149,800 |
| 2021/01/06 | 3,725 | 3,815 | 3,715 | 3,805 | +75 | +2% | 136,800 |
| 2021/01/05 | 3,680 | 3,780 | 3,670 | 3,730 | +45 | +1.2% | 209,100 |
| 2021/01/04 | 3,840 | 3,840 | 3,680 | 3,685 | -155 | -4% | 236,400 |
| 2020/12/30 | 3,780 | 3,870 | 3,725 | 3,840 | +60 | +1.6% | 166,800 |
| 2020/12/29 | 3,725 | 3,785 | 3,695 | 3,780 | +70 | +1.9% | 237,400 |
| 2020/12/28 | 3,705 | 3,720 | 3,625 | 3,710 | +10 | +0.3% | 264,700 |
| 2020/12/25 | 3,680 | 3,735 | 3,680 | 3,700 | +25 | +0.7% | 93,500 |
| 2020/12/24 | 3,805 | 3,845 | 3,665 | 3,675 | -140 | -3.7% | 325,900 |
| 2020/12/23 | 3,900 | 3,925 | 3,795 | 3,815 | -90 | -2.3% | 201,600 |
| 2020/12/22 | 3,910 | 3,975 | 3,875 | 3,905 | -45 | -1.1% | 315,100 |
| 2020/12/21 | 3,870 | 3,970 | 3,870 | 3,950 | +140 | +3.7% | 375,900 |
| 2020/12/18 | 3,845 | 3,845 | 3,765 | 3,810 | +5 | +0.1% | 202,800 |
| 2020/12/17 | 3,855 | 3,870 | 3,790 | 3,805 | -105 | -2.7% | 193,400 |
| 2020/12/16 | 3,825 | 3,935 | 3,825 | 3,910 | +105 | +2.8% | 193,800 |
| 2020/12/15 | 3,815 | 3,850 | 3,780 | 3,805 | -70 | -1.8% | 230,700 |
| 2020/12/14 | 3,900 | 3,940 | 3,870 | 3,875 | +20 | +0.5% | 329,500 |
| 2020/12/11 | 3,925 | 3,955 | 3,760 | 3,855 | -65 | -1.7% | 388,800 |
| 2020/12/10 | 3,925 | 3,960 | 3,900 | 3,920 | +60 | +1.6% | 185,400 |
| 2020/12/09 | 3,900 | 3,920 | 3,850 | 3,860 | -60 | -1.5% | 115,600 |
| 2020/12/08 | 3,910 | 3,950 | 3,905 | 3,920 | -10 | -0.3% | 158,000 |
| 2020/12/07 | 4,000 | 4,040 | 3,905 | 3,930 | -10 | -0.3% | 283,100 |
| 2020/12/04 | 3,850 | 3,945 | 3,800 | 3,940 | +90 | +2.3% | 345,200 |
| 2020/12/03 | 3,720 | 3,860 | 3,695 | 3,850 | +155 | +4.2% | 363,500 |
| 2020/12/02 | 3,700 | 3,705 | 3,660 | 3,695 | +25 | +0.7% | 217,400 |
| 2020/12/01 | 3,650 | 3,710 | 3,650 | 3,670 | +35 | +1% | 183,800 |
| 2020/11/30 | 3,680 | 3,715 | 3,615 | 3,635 | -80 | -2.2% | 367,100 |
| 2020/11/27 | 3,705 | 3,755 | 3,660 | 3,715 | +65 | +1.8% | 195,300 |
| 2020/11/26 | 3,635 | 3,660 | 3,600 | 3,650 | -45 | -1.2% | 173,600 |
1101～
1150
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
