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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/06/15 | 3,070 | 3,110 | 3,065 | 3,080 | +35 | +1.1% | 3,200 |
| 2021/06/14 | 3,045 | 3,045 | 3,045 | 3,045 | ±0 | ±0% | 600 |
| 2021/06/11 | 3,030 | 3,045 | 3,020 | 3,045 | -25 | -0.8% | 1,100 |
| 2021/06/10 | 3,030 | 3,070 | 3,030 | 3,070 | +35 | +1.2% | 400 |
| 2021/06/09 | 3,090 | 3,090 | 3,035 | 3,035 | -50 | -1.6% | 1,300 |
| 2021/06/08 | 3,085 | 3,085 | 3,025 | 3,085 | +30 | +1% | 700 |
| 2021/06/07 | 3,100 | 3,100 | 3,035 | 3,055 | -25 | -0.8% | 1,200 |
951～
1000
件表示中 / 1538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 | 250,900円 | - | - | - | - | 0.80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 |
| 東京通信 | 37,700円 | +5.8% | - | 0.00% | 380.81倍 | 7.11倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| 川崎地質 | 357,500円 | +13.0% | -9.6% | 1.40% | 11.33倍 | 0.69倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| ＧａｍｅＷｉｔｈ | 20,400円 | +0.1% | - | 0.00% | - | 1.30倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
| ビズメイツ | 229,400円 | +9.9% | +25.9% | 1.74% | 13.90倍 | 2.12倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
市場注目の銘柄
チャート関連のコラム
