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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,046 | 3,075 | 3,034 | 3,046 | -26 | -0.8% | 396,100 |
| 2025/03/06 | 3,140 | 3,144 | 3,063 | 3,072 | -26 | -0.8% | 364,300 |
| 2025/03/05 | 3,122 | 3,131 | 3,078 | 3,098 | -13 | -0.4% | 525,000 |
| 2025/03/04 | 3,079 | 3,111 | 3,063 | 3,111 | +8 | +0.3% | 460,800 |
| 2025/03/03 | 3,061 | 3,122 | 3,053 | 3,103 | +96 | +3.2% | 1,038,800 |
| 2025/02/28 | 3,050 | 3,070 | 2,997.5 | 3,007 | -25 | -0.8% | 570,200 |
| 2025/02/27 | 2,974.5 | 3,063 | 2,957.5 | 3,032 | +80 | +2.7% | 789,100 |
| 2025/02/26 | 2,953.5 | 2,963 | 2,898.5 | 2,952 | -13 | -0.4% | 605,800 |
| 2025/02/25 | 2,910 | 2,979 | 2,910 | 2,965 | +58.5 | +2% | 764,000 |
| 2025/02/21 | 2,999 | 3,002 | 2,899 | 2,906.5 | -115.5 | -3.8% | 1,166,200 |
| 2025/02/20 | 3,016 | 3,045 | 3,010 | 3,022 | +9 | +0.3% | 455,600 |
| 2025/02/19 | 3,028 | 3,042 | 3,001 | 3,013 | -27 | -0.9% | 590,900 |
| 2025/02/18 | 3,038 | 3,060 | 3,024 | 3,040 | +10 | +0.3% | 380,500 |
| 2025/02/17 | 3,110 | 3,110 | 3,018 | 3,030 | -48 | -1.6% | 513,400 |
| 2025/02/14 | 3,120 | 3,133 | 3,067 | 3,078 | +10 | +0.3% | 431,700 |
| 2025/02/13 | 3,101 | 3,111 | 3,055 | 3,068 | -51 | -1.6% | 1,167,300 |
| 2025/02/12 | 3,169 | 3,178 | 3,065 | 3,119 | -63 | -2% | 1,050,400 |
| 2025/02/10 | 3,153 | 3,216 | 3,114 | 3,182 | +130 | +4.3% | 2,039,900 |
| 2025/02/07 | 3,021 | 3,061 | 2,990.5 | 3,052 | +17 | +0.6% | 1,090,500 |
| 2025/02/06 | 3,040 | 3,064 | 3,026 | 3,035 | -10 | -0.3% | 755,800 |
| 2025/02/05 | 3,061 | 3,068 | 3,030 | 3,045 | -16 | -0.5% | 321,500 |
| 2025/02/04 | 3,080 | 3,088 | 3,047 | 3,061 | ±0 | ±0% | 534,200 |
| 2025/02/03 | 3,045 | 3,070 | 3,010 | 3,061 | -21 | -0.7% | 498,100 |
| 2025/01/31 | 3,120 | 3,129 | 3,065 | 3,082 | -18 | -0.6% | 421,200 |
| 2025/01/30 | 3,091 | 3,107 | 3,087 | 3,100 | -10 | -0.3% | 515,700 |
| 2025/01/29 | 3,118 | 3,148 | 3,102 | 3,110 | -12 | -0.4% | 540,900 |
| 2025/01/28 | 3,029 | 3,129 | 3,011 | 3,122 | +95 | +3.1% | 1,139,600 |
| 2025/01/27 | 2,913 | 3,027 | 2,913 | 3,027 | +124.5 | +4.3% | 894,900 |
| 2025/01/24 | 2,916 | 2,940 | 2,889 | 2,902.5 | +8.5 | +0.3% | 414,400 |
| 2025/01/23 | 2,899 | 2,915 | 2,885 | 2,894 | +7 | +0.2% | 435,700 |
| 2025/01/22 | 2,865 | 2,896.5 | 2,846 | 2,887 | +30 | +1.1% | 511,200 |
| 2025/01/21 | 2,824 | 2,875 | 2,823 | 2,857 | +32 | +1.1% | 240,500 |
| 2025/01/20 | 2,827 | 2,850 | 2,820 | 2,825 | -2 | -0.1% | 203,000 |
| 2025/01/17 | 2,808.5 | 2,831 | 2,801 | 2,827 | +3 | +0.1% | 404,700 |
| 2025/01/16 | 2,864.5 | 2,867.5 | 2,824 | 2,824 | -2 | -0.1% | 384,000 |
| 2025/01/15 | 2,806 | 2,826 | 2,805 | 2,826 | +26 | +0.9% | 239,500 |
| 2025/01/14 | 2,800.5 | 2,819 | 2,770.5 | 2,800 | -16 | -0.6% | 818,000 |
| 2025/01/10 | 2,842 | 2,868.5 | 2,801.5 | 2,816 | -54.5 | -1.9% | 533,500 |
| 2025/01/09 | 2,884.5 | 2,896.5 | 2,847 | 2,870.5 | -15 | -0.5% | 435,800 |
| 2025/01/08 | 2,921.5 | 2,925.5 | 2,873.5 | 2,885.5 | -20.5 | -0.7% | 457,100 |
| 2025/01/07 | 2,924.5 | 2,942.5 | 2,905.5 | 2,906 | -5.5 | -0.2% | 515,400 |
| 2025/01/06 | 2,978.5 | 2,979 | 2,902 | 2,911.5 | -17 | -0.6% | 675,300 |
| 2024/12/30 | 2,960 | 2,980 | 2,917 | 2,928.5 | -6 | -0.2% | 488,700 |
| 2024/12/27 | 2,932 | 2,940 | 2,913 | 2,934.5 | +2.5 | +0.1% | 447,300 |
| 2024/12/26 | 2,880 | 2,935 | 2,879.5 | 2,932 | +58.5 | +2% | 646,900 |
| 2024/12/25 | 2,866 | 2,873.5 | 2,844.5 | 2,873.5 | +12 | +0.4% | 311,200 |
| 2024/12/24 | 2,850 | 2,862.5 | 2,842 | 2,861.5 | +20.5 | +0.7% | 324,900 |
| 2024/12/23 | 2,880 | 2,891 | 2,830.5 | 2,841 | -6.5 | -0.2% | 557,700 |
| 2024/12/20 | 2,835 | 2,877 | 2,831.5 | 2,847.5 | +19 | +0.7% | 672,200 |
| 2024/12/19 | 2,797 | 2,852.5 | 2,788 | 2,828.5 | -20.5 | -0.7% | 690,800 |
101～
150
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
