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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 6,155 | 6,260 | 6,124 | 6,178 | +4 | +0.1% | 335,600 |
| 2024/02/07 | 6,150 | 6,184 | 6,125 | 6,174 | +4 | +0.1% | 157,700 |
| 2024/02/06 | 6,270 | 6,270 | 6,151 | 6,170 | -68 | -1.1% | 197,900 |
| 2024/02/05 | 6,130 | 6,254 | 6,096 | 6,238 | +140 | +2.3% | 337,700 |
| 2024/02/02 | 6,070 | 6,124 | 6,011 | 6,098 | +37 | +0.6% | 214,500 |
| 2024/02/01 | 6,013 | 6,081 | 6,013 | 6,061 | -21 | -0.3% | 191,200 |
| 2024/01/31 | 6,000 | 6,082 | 5,990 | 6,082 | +25 | +0.4% | 149,900 |
| 2024/01/30 | 6,030 | 6,065 | 5,999 | 6,057 | +67 | +1.1% | 159,900 |
| 2024/01/29 | 5,996 | 6,063 | 5,951 | 5,990 | +24 | +0.4% | 188,900 |
| 2024/01/26 | 5,944 | 6,007 | 5,913 | 5,966 | +8 | +0.1% | 152,600 |
| 2024/01/25 | 5,902 | 5,967 | 5,858 | 5,958 | +44 | +0.7% | 296,500 |
| 2024/01/24 | 5,952 | 6,000 | 5,906 | 5,914 | -102 | -1.7% | 297,700 |
| 2024/01/23 | 6,080 | 6,080 | 5,990 | 6,016 | -78 | -1.3% | 233,600 |
| 2024/01/22 | 5,950 | 6,103 | 5,880 | 6,094 | +143 | +2.4% | 256,200 |
| 2024/01/19 | 5,928 | 5,990 | 5,907 | 5,951 | -1 | ±0% | 226,400 |
| 2024/01/18 | 6,010 | 6,010 | 5,933 | 5,952 | -69 | -1.1% | 242,800 |
| 2024/01/17 | 6,071 | 6,126 | 6,021 | 6,021 | -30 | -0.5% | 308,600 |
| 2024/01/16 | 6,068 | 6,137 | 6,049 | 6,051 | -2 | ±0% | 365,700 |
| 2024/01/15 | 6,100 | 6,119 | 5,983 | 6,053 | +1 | ±0% | 351,400 |
| 2024/01/12 | 6,025 | 6,117 | 5,993 | 6,052 | +67 | +1.1% | 461,500 |
| 2024/01/11 | 6,034 | 6,043 | 5,934 | 5,985 | -33 | -0.5% | 345,000 |
| 2024/01/10 | 6,020 | 6,030 | 5,981 | 6,018 | +1 | ±0% | 258,300 |
| 2024/01/09 | 5,890 | 6,017 | 5,890 | 6,017 | +138 | +2.3% | 264,200 |
| 2024/01/05 | 5,830 | 5,879 | 5,793 | 5,879 | +49 | +0.8% | 247,500 |
| 2024/01/04 | 5,890 | 5,912 | 5,827 | 5,830 | -160 | -2.7% | 451,000 |
| 2023/12/29 | 5,866 | 6,074 | 5,866 | 5,990 | +142 | +2.4% | 822,000 |
| 2023/12/28 | 5,725 | 5,849 | 5,700 | 5,848 | +116 | +2% | 380,200 |
| 2023/12/27 | 5,650 | 5,738 | 5,611 | 5,732 | +69 | +1.2% | 271,400 |
| 2023/12/26 | 5,700 | 5,700 | 5,616 | 5,663 | -8 | -0.1% | 184,800 |
| 2023/12/25 | 5,680 | 5,750 | 5,653 | 5,671 | +64 | +1.1% | 366,700 |
| 2023/12/22 | 5,504 | 5,615 | 5,468 | 5,607 | +126 | +2.3% | 407,500 |
| 2023/12/21 | 5,500 | 5,530 | 5,423 | 5,481 | -84 | -1.5% | 372,500 |
| 2023/12/20 | 5,585 | 5,647 | 5,560 | 5,565 | +7 | +0.1% | 433,300 |
| 2023/12/19 | 5,550 | 5,578 | 5,465 | 5,558 | -16 | -0.3% | 351,800 |
| 2023/12/18 | 5,570 | 5,609 | 5,533 | 5,574 | -25 | -0.4% | 241,600 |
| 2023/12/15 | 5,650 | 5,650 | 5,553 | 5,599 | -52 | -0.9% | 377,300 |
| 2023/12/14 | 5,840 | 5,874 | 5,604 | 5,651 | -193 | -3.3% | 355,800 |
| 2023/12/13 | 5,796 | 5,914 | 5,795 | 5,844 | +41 | +0.7% | 398,800 |
| 2023/12/12 | 5,779 | 5,857 | 5,774 | 5,803 | +5 | +0.1% | 236,800 |
| 2023/12/11 | 5,782 | 5,825 | 5,748 | 5,798 | +35 | +0.6% | 239,800 |
| 2023/12/08 | 5,752 | 5,810 | 5,721 | 5,763 | -11 | -0.2% | 250,400 |
| 2023/12/07 | 5,759 | 5,872 | 5,746 | 5,774 | -2 | ±0% | 281,400 |
| 2023/12/06 | 5,685 | 5,802 | 5,671 | 5,776 | +66 | +1.2% | 313,100 |
| 2023/12/05 | 5,759 | 5,784 | 5,710 | 5,710 | -90 | -1.6% | 242,800 |
| 2023/12/04 | 5,743 | 5,840 | 5,703 | 5,800 | +62 | +1.1% | 303,600 |
| 2023/12/01 | 5,790 | 5,816 | 5,735 | 5,738 | -1 | ±0% | 266,600 |
| 2023/11/30 | 5,783 | 5,794 | 5,732 | 5,739 | -55 | -0.9% | 256,500 |
| 2023/11/29 | 5,800 | 5,918 | 5,763 | 5,794 | -21 | -0.4% | 470,400 |
| 2023/11/28 | 5,705 | 5,815 | 5,700 | 5,815 | +138 | +2.4% | 429,900 |
| 2023/11/27 | 5,700 | 5,716 | 5,602 | 5,677 | -84 | -1.5% | 597,300 |
301～
350
件表示中 / 6400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 | 311,500円 | +12.7% | +1.8% | 1.16% | 17.37倍 | 2.61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 |
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| ラウンドワン | 88,800円 | +7.6% | +3.1% | 1.80% | 13.70倍 | 3.10倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| メイテックＧＨＤ | 298,000円 | +5.0% | +3.6% | 6.21% | 19.33倍 | 4.81倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| ＭＩＸＩ | 309,000円 | +4.2% | +62.7% | 3.56% | 11.97倍 | 1.21倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
