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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 2,344 | 2,344 | 2,300 | 2,300 | -47 | -2% | 7,100 |
| 2024/08/09 | 2,309 | 2,347 | 2,309 | 2,347 | +67 | +2.9% | 500 |
| 2024/08/08 | 2,241 | 2,320 | 2,241 | 2,280 | +42 | +1.9% | 400 |
| 2024/08/07 | 2,255 | 2,262 | 2,210 | 2,238 | +33 | +1.5% | 2,400 |
| 2024/08/06 | 2,200 | 2,210 | 2,150 | 2,205 | +5 | +0.2% | 13,500 |
| 2024/08/05 | 2,590 | 2,590 | 2,200 | 2,200 | -390 | -15.1% | 13,100 |
| 2024/08/02 | 2,701 | 2,705 | 2,590 | 2,590 | -197 | -7.1% | 13,300 |
| 2024/08/01 | 2,800 | 2,800 | 2,787 | 2,787 | - | - | 3,400 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,802 | 2,822 | 2,802 | 2,822 | - | - | 3,600 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 2,800 | 2,802 | 2,787 | 2,802 | -1 | ±0% | 500 |
| 2024/07/24 | 2,810 | 2,810 | 2,801 | 2,803 | - | - | 1,700 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 2,852 | 2,852 | 2,824 | 2,830 | ±0 | ±0% | 3,000 |
| 2024/07/19 | 2,831 | 2,840 | 2,829 | 2,830 | -11 | -0.4% | 1,400 |
| 2024/07/18 | 2,830 | 2,841 | 2,830 | 2,841 | -3 | -0.1% | 1,000 |
| 2024/07/17 | 2,852 | 2,852 | 2,831 | 2,844 | -2 | -0.1% | 1,800 |
| 2024/07/16 | 2,846 | 2,850 | 2,840 | 2,846 | - | - | 2,000 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 2,837 | 2,837 | 2,836 | 2,837 | - | - | 2,000 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 2,837 | 2,838 | 2,837 | 2,837 | -2 | -0.1% | 500 |
| 2024/07/08 | 2,839 | 2,839 | 2,839 | 2,839 | -3 | -0.1% | 100 |
| 2024/07/05 | 2,842 | 2,842 | 2,842 | 2,842 | +18 | +0.6% | 100 |
| 2024/07/04 | 2,825 | 2,825 | 2,822 | 2,824 | -2 | -0.1% | 1,200 |
| 2024/07/03 | 2,826 | 2,826 | 2,826 | 2,826 | ±0 | ±0% | 500 |
| 2024/07/02 | 2,826 | 2,826 | 2,826 | 2,826 | -18 | -0.6% | 300 |
| 2024/07/01 | 2,844 | 2,844 | 2,844 | 2,844 | ±0 | ±0% | 200 |
| 2024/06/28 | 2,830 | 2,844 | 2,830 | 2,844 | +9 | +0.3% | 200 |
| 2024/06/27 | 2,835 | 2,835 | 2,835 | 2,835 | ±0 | ±0% | 900 |
| 2024/06/26 | 2,832 | 2,835 | 2,832 | 2,835 | ±0 | ±0% | 1,000 |
| 2024/06/25 | 2,832 | 2,835 | 2,832 | 2,835 | +3 | +0.1% | 1,100 |
| 2024/06/24 | 2,832 | 2,857 | 2,832 | 2,832 | - | - | 2,400 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 2,841 | 2,841 | 2,832 | 2,832 | -3 | -0.1% | 1,900 |
| 2024/06/19 | 2,838 | 2,838 | 2,830 | 2,835 | -3 | -0.1% | 600 |
| 2024/06/18 | 2,814 | 2,838 | 2,814 | 2,838 | +24 | +0.9% | 400 |
| 2024/06/17 | 2,814 | 2,835 | 2,814 | 2,814 | +1 | ±0% | 600 |
| 2024/06/14 | 2,799 | 2,814 | 2,799 | 2,813 | -1 | ±0% | 1,000 |
| 2024/06/13 | 2,801 | 2,848 | 2,801 | 2,814 | ±0 | ±0% | 900 |
| 2024/06/12 | 2,814 | 2,814 | 2,814 | 2,814 | ±0 | ±0% | 700 |
| 2024/06/11 | 2,814 | 2,814 | 2,814 | 2,814 | ±0 | ±0% | 500 |
| 2024/06/10 | 2,812 | 2,814 | 2,812 | 2,814 | +1 | ±0% | 1,700 |
| 2024/06/07 | 2,840 | 2,840 | 2,813 | 2,813 | -27 | -1% | 1,000 |
| 2024/06/06 | 2,840 | 2,840 | 2,840 | 2,840 | +5 | +0.2% | 500 |
| 2024/06/05 | 2,820 | 2,835 | 2,820 | 2,835 | ±0 | ±0% | 200 |
| 2024/06/04 | 2,831 | 2,835 | 2,831 | 2,835 | ±0 | ±0% | 1,200 |
| 2024/06/03 | 2,851 | 2,851 | 2,835 | 2,835 | - | - | 1,000 |
201～
250
件表示中 / 1520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 | 245,700円 | - | - | - | - | 0.78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 |
| レアジョブ | 38,100円 | +0.9% | +3.8% | 2.10% | 11.68倍 | 1.88倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| アクシスＣ | 74,200円 | +27.6% | -72.3% | 4.72% | 13.78倍 | 1.18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 |
| 協和コンサ | 625,000円 | +0.5% | +8.0% | 0.48% | 7.03倍 | 0.96倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| ブラス | 63,600円 | +8.3% | +25.2% | 1.26% | 9.22倍 | 0.85倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム
