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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,430 | 2,431 | 2,430 | 2,431 | +1 | ±0% | 200 |
| 2025/02/05 | 2,430 | 2,430 | 2,430 | 2,430 | -8 | -0.3% | 100 |
| 2025/02/04 | 2,438 | 2,438 | 2,438 | 2,438 | -13 | -0.5% | 100 |
| 2025/02/03 | 2,450 | 2,497 | 2,450 | 2,451 | ±0 | ±0% | 1,200 |
| 2025/01/31 | 2,451 | 2,451 | 2,451 | 2,451 | -4 | -0.2% | 100 |
| 2025/01/30 | 2,455 | 2,455 | 2,455 | 2,455 | - | - | 100 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 2,464 | 2,470 | 2,464 | 2,470 | +6 | +0.2% | 600 |
| 2025/01/27 | 2,444 | 2,465 | 2,437 | 2,464 | +9 | +0.4% | 500 |
| 2025/01/24 | 2,444 | 2,461 | 2,422 | 2,455 | +25 | +1% | 2,700 |
| 2025/01/23 | 2,430 | 2,430 | 2,430 | 2,430 | -10 | -0.4% | 100 |
| 2025/01/22 | 2,448 | 2,448 | 2,440 | 2,440 | -9 | -0.4% | 200 |
| 2025/01/21 | 2,418 | 2,451 | 2,350 | 2,449 | -11 | -0.4% | 3,500 |
| 2025/01/20 | 2,462 | 2,470 | 2,427 | 2,460 | +46 | +1.9% | 3,000 |
| 2025/01/17 | 2,401 | 2,414 | 2,393 | 2,414 | +14 | +0.6% | 1,000 |
| 2025/01/16 | 2,404 | 2,404 | 2,400 | 2,400 | -16 | -0.7% | 200 |
| 2025/01/15 | 2,416 | 2,429 | 2,400 | 2,416 | +2 | +0.1% | 1,300 |
| 2025/01/14 | 2,414 | 2,414 | 2,390 | 2,414 | -10 | -0.4% | 500 |
| 2025/01/10 | 2,398 | 2,444 | 2,386 | 2,424 | +24 | +1% | 700 |
| 2025/01/09 | 2,400 | 2,400 | 2,398 | 2,400 | +4 | +0.2% | 1,000 |
| 2025/01/08 | 2,392 | 2,400 | 2,392 | 2,396 | -4 | -0.2% | 2,300 |
| 2025/01/07 | 2,400 | 2,461 | 2,390 | 2,400 | +15 | +0.6% | 6,800 |
| 2025/01/06 | 2,401 | 2,402 | 2,380 | 2,385 | -16 | -0.7% | 1,400 |
| 2024/12/30 | 2,386 | 2,408 | 2,385 | 2,401 | +11 | +0.5% | 1,600 |
| 2024/12/27 | 2,390 | 2,404 | 2,390 | 2,390 | ±0 | ±0% | 1,200 |
| 2024/12/26 | 2,400 | 2,400 | 2,390 | 2,390 | -14 | -0.6% | 800 |
| 2024/12/25 | 2,391 | 2,404 | 2,391 | 2,404 | +14 | +0.6% | 900 |
| 2024/12/24 | 2,400 | 2,400 | 2,390 | 2,390 | -10 | -0.4% | 1,300 |
| 2024/12/23 | 2,386 | 2,400 | 2,386 | 2,400 | +13 | +0.5% | 6,000 |
| 2024/12/20 | 2,400 | 2,400 | 2,386 | 2,387 | -20 | -0.8% | 2,200 |
| 2024/12/19 | 2,395 | 2,407 | 2,389 | 2,407 | +7 | +0.3% | 2,100 |
| 2024/12/18 | 2,383 | 2,400 | 2,383 | 2,400 | +17 | +0.7% | 4,300 |
| 2024/12/17 | 2,383 | 2,383 | 2,383 | 2,383 | ±0 | ±0% | 300 |
| 2024/12/16 | 2,390 | 2,394 | 2,383 | 2,383 | -17 | -0.7% | 1,100 |
| 2024/12/13 | 2,390 | 2,400 | 2,390 | 2,400 | +1 | ±0% | 500 |
| 2024/12/12 | 2,398 | 2,400 | 2,388 | 2,399 | +1 | ±0% | 1,000 |
| 2024/12/11 | 2,388 | 2,398 | 2,387 | 2,398 | +9 | +0.4% | 900 |
| 2024/12/10 | 2,399 | 2,399 | 2,389 | 2,389 | -10 | -0.4% | 400 |
| 2024/12/09 | 2,398 | 2,399 | 2,398 | 2,399 | +1 | ±0% | 2,100 |
| 2024/12/06 | 2,389 | 2,398 | 2,388 | 2,398 | +9 | +0.4% | 700 |
| 2024/12/05 | 2,419 | 2,420 | 2,388 | 2,389 | -2 | -0.1% | 2,200 |
| 2024/12/04 | 2,394 | 2,400 | 2,391 | 2,391 | -4 | -0.2% | 700 |
| 2024/12/03 | 2,400 | 2,405 | 2,387 | 2,395 | +5 | +0.2% | 1,600 |
| 2024/12/02 | 2,384 | 2,400 | 2,384 | 2,390 | -24 | -1% | 1,100 |
| 2024/11/29 | 2,400 | 2,414 | 2,381 | 2,414 | +34 | +1.4% | 1,400 |
| 2024/11/28 | 2,380 | 2,402 | 2,380 | 2,380 | -15 | -0.6% | 700 |
| 2024/11/27 | 2,400 | 2,400 | 2,395 | 2,395 | -5 | -0.2% | 400 |
| 2024/11/26 | 2,417 | 2,417 | 2,400 | 2,400 | -25 | -1% | 1,900 |
| 2024/11/25 | 2,425 | 2,425 | 2,425 | 2,425 | ±0 | ±0% | 200 |
| 2024/11/22 | 2,436 | 2,436 | 2,425 | 2,425 | ±0 | ±0% | 600 |
101～
150
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
