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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,539.5 | 2,540.5 | 2,510.5 | 2,533.5 | +11 | +0.4% | 437,100 |
| 2024/10/04 | 2,510 | 2,522.5 | 2,483 | 2,522.5 | +11.5 | +0.5% | 485,000 |
| 2024/10/03 | 2,520 | 2,529 | 2,495 | 2,511 | +53 | +2.2% | 730,200 |
| 2024/10/02 | 2,469.5 | 2,482.5 | 2,445.5 | 2,458 | -16 | -0.6% | 933,800 |
| 2024/10/01 | 2,410 | 2,489 | 2,409.5 | 2,474 | +72 | +3% | 1,062,000 |
| 2024/09/30 | 2,360 | 2,430 | 2,358.5 | 2,402 | -8 | -0.3% | 988,800 |
| 2024/09/27 | 2,378.5 | 2,427 | 2,359 | 2,410 | +45 | +1.9% | 1,135,400 |
| 2024/09/26 | 2,333 | 2,365 | 2,330.5 | 2,365 | +55 | +2.4% | 1,907,900 |
| 2024/09/25 | 2,299.5 | 2,321 | 2,286 | 2,310 | +11 | +0.5% | 753,100 |
| 2024/09/24 | 2,324.5 | 2,327.5 | 2,293 | 2,299 | +0.5 | ±0% | 955,400 |
| 2024/09/20 | 2,318.5 | 2,330 | 2,290.5 | 2,298.5 | -0.5 | ±0% | 723,700 |
| 2024/09/19 | 2,280 | 2,311 | 2,267 | 2,299 | +50 | +2.2% | 519,700 |
| 2024/09/18 | 2,275 | 2,288 | 2,238 | 2,249 | -10.5 | -0.5% | 408,800 |
| 2024/09/17 | 2,270 | 2,284.5 | 2,221.5 | 2,259.5 | -16 | -0.7% | 595,900 |
| 2024/09/13 | 2,280 | 2,290 | 2,262 | 2,275.5 | -20 | -0.9% | 482,200 |
| 2024/09/12 | 2,249 | 2,302 | 2,248 | 2,295.5 | +93 | +4.2% | 1,012,900 |
| 2024/09/11 | 2,248 | 2,258 | 2,180 | 2,202.5 | -75.5 | -3.3% | 751,200 |
| 2024/09/10 | 2,266 | 2,286.5 | 2,263 | 2,278 | +12.5 | +0.6% | 450,400 |
| 2024/09/09 | 2,208 | 2,273 | 2,204 | 2,265.5 | -7 | -0.3% | 569,600 |
| 2024/09/06 | 2,310 | 2,321 | 2,255 | 2,272.5 | -30 | -1.3% | 663,300 |
| 2024/09/05 | 2,330 | 2,355 | 2,280.5 | 2,302.5 | -36.5 | -1.6% | 729,300 |
| 2024/09/04 | 2,370 | 2,380 | 2,330.5 | 2,339 | -89 | -3.7% | 780,700 |
| 2024/09/03 | 2,402 | 2,447 | 2,396 | 2,428 | +22 | +0.9% | 464,800 |
| 2024/09/02 | 2,425 | 2,430 | 2,401.5 | 2,406 | +6 | +0.3% | 377,800 |
| 2024/08/30 | 2,370 | 2,410.5 | 2,361 | 2,400 | +26 | +1.1% | 531,900 |
| 2024/08/29 | 2,388.5 | 2,405.5 | 2,352 | 2,374 | -6 | -0.3% | 746,000 |
| 2024/08/28 | 2,369 | 2,393 | 2,360 | 2,380 | +1 | ±0% | 856,000 |
| 2024/08/27 | 2,395 | 2,398.5 | 2,358 | 2,379 | -28 | -1.2% | 785,700 |
| 2024/08/26 | 2,428.5 | 2,437.5 | 2,392.5 | 2,407 | -13 | -0.5% | 513,600 |
| 2024/08/23 | 2,432 | 2,439 | 2,383 | 2,420 | +3 | +0.1% | 618,200 |
| 2024/08/22 | 2,401 | 2,420 | 2,386 | 2,417 | +16.5 | +0.7% | 707,100 |
| 2024/08/21 | 2,380 | 2,416 | 2,380 | 2,400.5 | -1.5 | -0.1% | 564,100 |
| 2024/08/20 | 2,345 | 2,408 | 2,340.5 | 2,402 | +71 | +3% | 820,800 |
| 2024/08/19 | 2,344.5 | 2,388 | 2,316.5 | 2,331 | -28.5 | -1.2% | 897,300 |
| 2024/08/16 | 2,382 | 2,390 | 2,346 | 2,359.5 | +47 | +2% | 690,300 |
| 2024/08/15 | 2,300 | 2,327.5 | 2,282 | 2,312.5 | -7.5 | -0.3% | 1,124,200 |
| 2024/08/14 | 2,328 | 2,348.5 | 2,307 | 2,320 | -26.5 | -1.1% | 1,036,000 |
| 2024/08/13 | 2,291.5 | 2,358 | 2,225.5 | 2,346.5 | -95 | -3.9% | 2,328,600 |
| 2024/08/09 | 2,405 | 2,474 | 2,360.5 | 2,441.5 | +54.5 | +2.3% | 1,435,300 |
| 2024/08/08 | 2,364 | 2,430.5 | 2,316.5 | 2,387 | +24 | +1% | 937,200 |
| 2024/08/07 | 2,317 | 2,455.5 | 2,305.5 | 2,363 | -27 | -1.1% | 1,182,800 |
| 2024/08/06 | 2,326 | 2,443.5 | 2,291.5 | 2,390 | +231.5 | +10.7% | 1,493,600 |
| 2024/08/05 | 2,346.5 | 2,400.5 | 2,078 | 2,158.5 | -388 | -15.2% | 2,629,200 |
| 2024/08/02 | 2,598.5 | 2,634 | 2,530 | 2,546.5 | -188 | -6.9% | 2,226,000 |
| 2024/08/01 | 2,872.5 | 2,872.5 | 2,665 | 2,734.5 | -188 | -6.4% | 1,528,700 |
| 2024/07/31 | 2,860 | 2,926.5 | 2,842 | 2,922.5 | +61.5 | +2.1% | 403,100 |
| 2024/07/30 | 2,888 | 2,888 | 2,845 | 2,861 | -39.5 | -1.4% | 280,200 |
| 2024/07/29 | 2,884.5 | 2,909 | 2,860.5 | 2,900.5 | +48 | +1.7% | 309,600 |
| 2024/07/26 | 2,825 | 2,870 | 2,817.5 | 2,852.5 | +28.5 | +1% | 537,700 |
| 2024/07/25 | 2,900 | 2,900 | 2,821.5 | 2,824 | -91 | -3.1% | 616,900 |
201～
250
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
