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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 3,050 | 3,140 | 3,040 | 3,095 | +45 | +1.5% | 3,000 |
| 2020/07/13 | 3,090 | 3,100 | 3,030 | 3,050 | +35 | +1.2% | 5,400 |
| 2020/07/10 | 3,110 | 3,125 | 3,015 | 3,015 | -130 | -4.1% | 8,700 |
| 2020/07/09 | 3,315 | 3,315 | 3,135 | 3,145 | -125 | -3.8% | 6,900 |
| 2020/07/08 | 3,270 | 3,330 | 3,265 | 3,270 | -45 | -1.4% | 4,300 |
| 2020/07/07 | 3,250 | 3,355 | 3,250 | 3,315 | +135 | +4.2% | 6,300 |
| 2020/07/06 | 3,195 | 3,240 | 3,150 | 3,180 | -15 | -0.5% | 5,300 |
| 2020/07/03 | 3,055 | 3,195 | 3,055 | 3,195 | +75 | +2.4% | 8,600 |
| 2020/07/02 | 3,250 | 3,300 | 3,035 | 3,120 | -160 | -4.9% | 17,100 |
| 2020/07/01 | 3,220 | 3,375 | 3,220 | 3,280 | +125 | +4% | 15,500 |
| 2020/06/30 | 3,190 | 3,215 | 3,125 | 3,155 | +30 | +1% | 9,800 |
| 2020/06/29 | 3,250 | 3,250 | 3,105 | 3,125 | -195 | -5.9% | 17,100 |
| 2020/06/26 | 3,460 | 3,460 | 3,305 | 3,320 | -90 | -2.6% | 11,800 |
| 2020/06/25 | 3,455 | 3,515 | 3,385 | 3,410 | -105 | -3% | 12,800 |
| 2020/06/24 | 3,595 | 3,595 | 3,450 | 3,515 | -80 | -2.2% | 8,400 |
| 2020/06/23 | 3,750 | 3,750 | 3,525 | 3,595 | -85 | -2.3% | 15,300 |
| 2020/06/22 | 3,825 | 3,825 | 3,655 | 3,680 | -190 | -4.9% | 17,200 |
| 2020/06/19 | 3,950 | 3,950 | 3,855 | 3,870 | -40 | -1% | 5,500 |
| 2020/06/18 | 3,945 | 3,970 | 3,890 | 3,910 | -80 | -2% | 9,000 |
| 2020/06/17 | 3,980 | 4,050 | 3,875 | 3,990 | +25 | +0.6% | 12,200 |
| 2020/06/16 | 3,865 | 4,050 | 3,760 | 3,965 | +260 | +7% | 34,300 |
| 2020/06/15 | 3,605 | 3,920 | 3,605 | 3,705 | +145 | +4.1% | 36,600 |
| 2020/06/12 | 3,480 | 3,605 | 3,375 | 3,560 | -30 | -0.8% | 18,900 |
| 2020/06/11 | 3,480 | 3,800 | 3,450 | 3,590 | +115 | +3.3% | 39,000 |
| 2020/06/10 | 3,470 | 3,545 | 3,425 | 3,475 | +5 | +0.1% | 10,900 |
| 2020/06/09 | 3,545 | 3,680 | 3,300 | 3,470 | +345 | +11% | 55,200 |
| 2020/06/08 | 2,935 | 3,155 | 2,935 | 3,125 | +240 | +8.3% | 20,800 |
| 2020/06/05 | 2,935 | 2,935 | 2,846 | 2,885 | -62 | -2.1% | 13,700 |
| 2020/06/04 | 3,015 | 3,055 | 2,923 | 2,947 | -63 | -2.1% | 21,100 |
| 2020/06/03 | 3,160 | 3,165 | 3,005 | 3,010 | -125 | -4% | 21,000 |
| 2020/06/02 | 3,190 | 3,190 | 3,125 | 3,135 | -35 | -1.1% | 9,000 |
| 2020/06/01 | 3,155 | 3,225 | 3,150 | 3,170 | +25 | +0.8% | 6,800 |
| 2020/05/29 | 3,180 | 3,180 | 3,120 | 3,145 | -35 | -1.1% | 6,800 |
| 2020/05/28 | 3,210 | 3,295 | 3,100 | 3,180 | -10 | -0.3% | 18,500 |
| 2020/05/27 | 3,160 | 3,190 | 3,100 | 3,190 | +40 | +1.3% | 6,900 |
| 2020/05/26 | 3,220 | 3,220 | 3,120 | 3,150 | -50 | -1.6% | 15,500 |
| 2020/05/25 | 3,195 | 3,250 | 3,100 | 3,200 | +25 | +0.8% | 14,300 |
| 2020/05/22 | 3,350 | 3,350 | 3,160 | 3,175 | -125 | -3.8% | 13,900 |
| 2020/05/21 | 3,230 | 3,355 | 3,140 | 3,300 | +140 | +4.4% | 24,900 |
| 2020/05/20 | 3,135 | 3,250 | 3,130 | 3,160 | +25 | +0.8% | 11,600 |
| 2020/05/19 | 3,195 | 3,195 | 3,055 | 3,135 | +5 | +0.2% | 13,700 |
| 2020/05/18 | 3,290 | 3,290 | 3,120 | 3,130 | -195 | -5.9% | 27,200 |
| 2020/05/15 | 3,315 | 3,335 | 3,000 | 3,325 | +492 | +17.4% | 189,100 |
| 2020/05/14 | 3,010 | 3,040 | 2,833 | 2,833 | -247 | -8% | 8,600 |
| 2020/05/13 | 3,055 | 3,130 | 3,055 | 3,080 | -55 | -1.8% | 2,400 |
| 2020/05/12 | 3,150 | 3,190 | 3,100 | 3,135 | -15 | -0.5% | 3,300 |
| 2020/05/11 | 3,010 | 3,170 | 2,995 | 3,150 | +166 | +5.6% | 6,700 |
| 2020/05/08 | 3,000 | 3,000 | 2,930 | 2,984 | +41 | +1.4% | 1,300 |
| 2020/05/07 | 2,940 | 2,981 | 2,940 | 2,943 | -47 | -1.6% | 3,300 |
| 2020/05/01 | 2,987 | 3,040 | 2,987 | 2,990 | -5 | -0.2% | 2,800 |
1251～
1300
件表示中 / 1571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 | 280,000円 | +38.4% | - | 2.41% | 7.37倍 | 0.89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 |
| アクシスＣ | 83,900円 | +31.3% | +55.3% | 4.17% | 19.27倍 | 1.28倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| エコナックＨＤ | 16,000円 | +38.9% | +9.1% | 3.13% | 18.02倍 | 0.86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 |
| メディックス | 51,800円 | +5.4% | -12.5% | 2.90% | 7.21倍 | 1.27倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| ＭＲＴ | 71,700円 | +8.0% | - | 0.00% | 50.07倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
