共栄セキュリティーサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,100 | 3,100 | 3,070 | 3,070 | +20 | +0.7% | 3,400 |
| 2021/08/26 | 3,055 | 3,065 | 3,050 | 3,050 | +30 | +1% | 500 |
| 2021/08/25 | 3,020 | 3,020 | 3,020 | 3,020 | +40 | +1.3% | 200 |
| 2021/08/24 | 3,040 | 3,040 | 2,980 | 2,980 | -40 | -1.3% | 800 |
| 2021/08/23 | 3,060 | 3,060 | 3,005 | 3,020 | +20 | +0.7% | 1,800 |
| 2021/08/20 | 3,120 | 3,120 | 3,000 | 3,000 | -5 | -0.2% | 3,100 |
| 2021/08/19 | 3,005 | 3,015 | 2,990 | 3,005 | -15 | -0.5% | 1,200 |
| 2021/08/18 | 2,987 | 3,065 | 2,987 | 3,020 | +10 | +0.3% | 1,400 |
| 2021/08/17 | 3,075 | 3,075 | 3,010 | 3,010 | -70 | -2.3% | 2,000 |
| 2021/08/16 | 3,060 | 3,080 | 2,990 | 3,080 | +10 | +0.3% | 3,700 |
| 2021/08/13 | 3,120 | 3,120 | 3,045 | 3,070 | -50 | -1.6% | 2,400 |
| 2021/08/12 | 3,245 | 3,245 | 3,050 | 3,120 | +164 | +5.5% | 13,900 |
| 2021/08/11 | 2,901 | 2,998 | 2,901 | 2,956 | +55 | +1.9% | 3,700 |
| 2021/08/10 | 2,845 | 2,944 | 2,845 | 2,901 | +68 | +2.4% | 1,000 |
| 2021/08/06 | 2,830 | 2,857 | 2,830 | 2,833 | +5 | +0.2% | 800 |
| 2021/08/05 | 2,850 | 2,900 | 2,828 | 2,828 | -6 | -0.2% | 800 |
| 2021/08/04 | 2,875 | 2,888 | 2,830 | 2,834 | -69 | -2.4% | 3,400 |
| 2021/08/03 | 2,940 | 2,940 | 2,903 | 2,903 | +13 | +0.4% | 5,600 |
| 2021/08/02 | 2,895 | 2,921 | 2,876 | 2,890 | +11 | +0.4% | 5,100 |
| 2021/07/30 | 2,883 | 2,885 | 2,879 | 2,879 | -3 | -0.1% | 900 |
| 2021/07/29 | 2,890 | 2,914 | 2,881 | 2,882 | -28 | -1% | 1,100 |
| 2021/07/28 | 2,879 | 2,910 | 2,878 | 2,910 | +25 | +0.9% | 400 |
| 2021/07/27 | 2,885 | 2,885 | 2,885 | 2,885 | +1 | ±0% | 300 |
| 2021/07/26 | 2,899 | 2,899 | 2,877 | 2,884 | -5 | -0.2% | 1,400 |
| 2021/07/21 | 2,895 | 2,905 | 2,877 | 2,889 | ±0 | ±0% | 1,700 |
| 2021/07/20 | 2,941 | 2,941 | 2,889 | 2,889 | -2 | -0.1% | 1,800 |
| 2021/07/19 | 2,933 | 2,935 | 2,886 | 2,891 | -54 | -1.8% | 6,700 |
| 2021/07/16 | 2,932 | 2,947 | 2,916 | 2,945 | +25 | +0.9% | 2,200 |
| 2021/07/15 | 2,943 | 2,945 | 2,920 | 2,920 | +1 | ±0% | 4,000 |
| 2021/07/14 | 2,968 | 2,968 | 2,901 | 2,919 | -38 | -1.3% | 3,900 |
| 2021/07/13 | 3,000 | 3,005 | 2,953 | 2,957 | -11 | -0.4% | 2,600 |
| 2021/07/12 | 2,975 | 2,984 | 2,900 | 2,968 | -7 | -0.2% | 6,500 |
| 2021/07/09 | 3,065 | 3,065 | 2,960 | 2,975 | -100 | -3.3% | 4,200 |
| 2021/07/08 | 3,135 | 3,135 | 3,075 | 3,075 | -65 | -2.1% | 1,100 |
| 2021/07/07 | 3,200 | 3,200 | 3,130 | 3,140 | -25 | -0.8% | 4,800 |
| 2021/07/06 | 3,070 | 3,165 | 3,060 | 3,165 | +75 | +2.4% | 2,700 |
| 2021/07/05 | 3,105 | 3,150 | 3,090 | 3,090 | -15 | -0.5% | 7,300 |
| 2021/07/02 | 3,120 | 3,140 | 3,105 | 3,105 | -20 | -0.6% | 2,900 |
| 2021/07/01 | 3,170 | 3,170 | 3,105 | 3,125 | -45 | -1.4% | 2,100 |
| 2021/06/30 | 3,115 | 3,225 | 3,115 | 3,170 | +55 | +1.8% | 2,100 |
| 2021/06/29 | 3,160 | 3,160 | 3,090 | 3,115 | -40 | -1.3% | 4,400 |
| 2021/06/28 | 3,235 | 3,235 | 3,115 | 3,155 | -80 | -2.5% | 3,300 |
| 2021/06/25 | 3,255 | 3,255 | 3,170 | 3,235 | -80 | -2.4% | 5,500 |
| 2021/06/24 | 3,355 | 3,355 | 3,265 | 3,315 | -35 | -1% | 1,700 |
| 2021/06/23 | 3,295 | 3,395 | 3,235 | 3,350 | +35 | +1.1% | 5,100 |
| 2021/06/22 | 3,190 | 3,500 | 3,190 | 3,315 | +265 | +8.7% | 17,600 |
| 2021/06/21 | 3,135 | 3,160 | 3,050 | 3,050 | -110 | -3.5% | 4,300 |
| 2021/06/18 | 3,205 | 3,220 | 3,150 | 3,160 | -20 | -0.6% | 6,700 |
| 2021/06/17 | 3,105 | 3,275 | 3,075 | 3,180 | +100 | +3.2% | 8,200 |
| 2021/06/16 | 3,095 | 3,120 | 3,055 | 3,080 | ±0 | ±0% | 4,000 |
901～
950
件表示中 / 1495件
類似銘柄と比較する
現在ご覧いただいている「共栄セキュリ」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 |
|---|---|---|---|---|---|---|---|---|
| 共栄セキュリ | 250,400円 | +6.9% | +28.9% | 3.59% | 10.91倍 | 0.77倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| エコナックＨＤ | 14,600円 | +5.7% | +58.5% | 3.42% | 22.71倍 | 0.80倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| ＭＲＴ | 67,500円 | +8.0% | - | 0.00% | 47.97倍 | 0.85倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| エアクロ | 45,700円 | +14.3% | - | 0.00% | 377.69倍 | 6.07倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| フォースタ | 103,000円 | +8.0% | +4.0% | 0.00% | 9.93倍 | 1.55倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
市場注目の銘柄
チャート関連のコラム
