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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,818 | 2,869.5 | 2,813 | 2,849 | +3.5 | +0.1% | 453,600 |
| 2024/12/17 | 2,850.5 | 2,870 | 2,827.5 | 2,845.5 | +13 | +0.5% | 466,700 |
| 2024/12/16 | 2,875 | 2,875 | 2,825 | 2,832.5 | -39 | -1.4% | 586,000 |
| 2024/12/13 | 2,795.5 | 2,875.5 | 2,795 | 2,871.5 | +66 | +2.4% | 997,500 |
| 2024/12/12 | 2,810 | 2,823.5 | 2,787 | 2,805.5 | -9.5 | -0.3% | 723,300 |
| 2024/12/11 | 2,760 | 2,825 | 2,756.5 | 2,815 | +52.5 | +1.9% | 533,500 |
| 2024/12/10 | 2,753 | 2,785 | 2,725 | 2,762.5 | +11.5 | +0.4% | 528,000 |
| 2024/12/09 | 2,745 | 2,763.5 | 2,723 | 2,751 | +14.5 | +0.5% | 506,400 |
| 2024/12/06 | 2,757.5 | 2,762.5 | 2,715 | 2,736.5 | -15.5 | -0.6% | 387,200 |
| 2024/12/05 | 2,729 | 2,795 | 2,716 | 2,752 | +36.5 | +1.3% | 693,100 |
| 2024/12/04 | 2,695 | 2,728.5 | 2,658 | 2,715.5 | -12.5 | -0.5% | 1,283,700 |
| 2024/12/03 | 2,745 | 2,756 | 2,716 | 2,728 | -19 | -0.7% | 907,300 |
| 2024/12/02 | 2,762 | 2,764.5 | 2,725 | 2,747 | -20 | -0.7% | 489,900 |
| 2024/11/29 | 2,773 | 2,830 | 2,758 | 2,767 | +51.5 | +1.9% | 1,132,200 |
| 2024/11/28 | 2,660 | 2,734 | 2,658.5 | 2,715.5 | +49 | +1.8% | 496,100 |
| 2024/11/27 | 2,700 | 2,725.5 | 2,642.5 | 2,666.5 | -29 | -1.1% | 404,900 |
| 2024/11/26 | 2,730.5 | 2,732.5 | 2,677.5 | 2,695.5 | -21.5 | -0.8% | 597,500 |
| 2024/11/25 | 2,723 | 2,773 | 2,710 | 2,717 | +30 | +1.1% | 959,800 |
| 2024/11/22 | 2,676 | 2,714 | 2,641 | 2,687 | +33.5 | +1.3% | 907,600 |
| 2024/11/21 | 2,558.5 | 2,676.5 | 2,554.5 | 2,653.5 | +114.5 | +4.5% | 1,137,400 |
| 2024/11/20 | 2,510 | 2,556.5 | 2,510 | 2,539 | +26 | +1% | 346,100 |
| 2024/11/19 | 2,550 | 2,586 | 2,494.5 | 2,513 | -20.5 | -0.8% | 652,000 |
| 2024/11/18 | 2,505 | 2,545.5 | 2,505 | 2,533.5 | +19.5 | +0.8% | 471,500 |
| 2024/11/15 | 2,500 | 2,523 | 2,498.5 | 2,514 | +21 | +0.8% | 691,800 |
| 2024/11/14 | 2,568 | 2,576 | 2,488 | 2,493 | -81 | -3.1% | 771,300 |
| 2024/11/13 | 2,554.5 | 2,601 | 2,552 | 2,574 | +17 | +0.7% | 670,600 |
| 2024/11/12 | 2,550 | 2,578 | 2,536 | 2,557 | -0.5 | ±0% | 694,100 |
| 2024/11/11 | 2,705 | 2,743 | 2,542 | 2,557.5 | +98 | +4% | 1,922,700 |
| 2024/11/08 | 2,514 | 2,514.5 | 2,455 | 2,459.5 | -13 | -0.5% | 619,800 |
| 2024/11/07 | 2,470 | 2,513 | 2,465.5 | 2,472.5 | -7.5 | -0.3% | 815,700 |
| 2024/11/06 | 2,480 | 2,500.5 | 2,461.5 | 2,480 | +33 | +1.3% | 421,000 |
| 2024/11/05 | 2,461.5 | 2,478.5 | 2,432 | 2,447 | +1.5 | +0.1% | 493,400 |
| 2024/11/01 | 2,432 | 2,460 | 2,424.5 | 2,445.5 | -19 | -0.8% | 373,300 |
| 2024/10/31 | 2,450 | 2,475.5 | 2,440 | 2,464.5 | +3 | +0.1% | 356,200 |
| 2024/10/30 | 2,443 | 2,475 | 2,434.5 | 2,461.5 | +21 | +0.9% | 443,700 |
| 2024/10/29 | 2,445 | 2,446 | 2,428.5 | 2,440.5 | +1.5 | +0.1% | 387,900 |
| 2024/10/28 | 2,395.5 | 2,445 | 2,390 | 2,439 | +49.5 | +2.1% | 388,700 |
| 2024/10/25 | 2,405 | 2,411 | 2,364 | 2,389.5 | -16.5 | -0.7% | 320,600 |
| 2024/10/24 | 2,380 | 2,416 | 2,357 | 2,406 | -4.5 | -0.2% | 323,700 |
| 2024/10/23 | 2,435.5 | 2,443.5 | 2,408 | 2,410.5 | -18 | -0.7% | 368,400 |
| 2024/10/22 | 2,450 | 2,455.5 | 2,419.5 | 2,428.5 | -21 | -0.9% | 411,700 |
| 2024/10/21 | 2,476 | 2,476 | 2,443 | 2,449.5 | -14.5 | -0.6% | 361,900 |
| 2024/10/18 | 2,474 | 2,485.5 | 2,443.5 | 2,464 | -10 | -0.4% | 313,100 |
| 2024/10/17 | 2,488.5 | 2,513.5 | 2,474 | 2,474 | -4 | -0.2% | 354,100 |
| 2024/10/16 | 2,480 | 2,496.5 | 2,466.5 | 2,478 | -5.5 | -0.2% | 422,800 |
| 2024/10/15 | 2,471 | 2,495 | 2,469.5 | 2,483.5 | +15.5 | +0.6% | 347,700 |
| 2024/10/11 | 2,470 | 2,488.5 | 2,463 | 2,468 | -3 | -0.1% | 345,400 |
| 2024/10/10 | 2,508 | 2,518 | 2,469 | 2,471 | -45 | -1.8% | 402,400 |
| 2024/10/09 | 2,520 | 2,524.5 | 2,471 | 2,516 | +26 | +1% | 433,600 |
| 2024/10/08 | 2,512.5 | 2,513 | 2,479 | 2,490 | -43.5 | -1.7% | 472,100 |
151～
200
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
