共立メンテナンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,149 | 3,149 | 3,057 | 3,101 | +65 | +2.1% | 517,900 |
| 2024/05/30 | 3,010 | 3,041 | 3,001 | 3,036 | +28 | +0.9% | 379,100 |
| 2024/05/29 | 3,086 | 3,099 | 3,005 | 3,008 | -122 | -3.9% | 607,600 |
| 2024/05/28 | 3,160 | 3,173 | 3,113 | 3,130 | -44 | -1.4% | 354,700 |
| 2024/05/27 | 3,130 | 3,177 | 3,122 | 3,174 | +60 | +1.9% | 324,200 |
| 2024/05/24 | 3,090 | 3,145 | 3,090 | 3,114 | +24 | +0.8% | 372,900 |
| 2024/05/23 | 3,120 | 3,125 | 3,062 | 3,090 | -22 | -0.7% | 498,400 |
| 2024/05/22 | 3,105 | 3,138 | 3,101 | 3,112 | -18 | -0.6% | 348,200 |
| 2024/05/21 | 3,197 | 3,218 | 3,130 | 3,130 | -80 | -2.5% | 459,300 |
| 2024/05/20 | 3,187 | 3,266 | 3,186 | 3,210 | +23 | +0.7% | 488,300 |
| 2024/05/17 | 3,204 | 3,262 | 3,183 | 3,187 | -53 | -1.6% | 969,300 |
| 2024/05/16 | 3,267 | 3,415 | 3,192 | 3,240 | -117 | -3.5% | 1,190,300 |
| 2024/05/15 | 3,422 | 3,423 | 3,355 | 3,357 | -37 | -1.1% | 770,900 |
| 2024/05/14 | 3,300 | 3,406 | 3,292 | 3,394 | +88 | +2.7% | 456,200 |
| 2024/05/13 | 3,301 | 3,340 | 3,289 | 3,306 | -31 | -0.9% | 470,300 |
| 2024/05/10 | 3,261 | 3,342 | 3,240 | 3,337 | +95 | +2.9% | 618,000 |
| 2024/05/09 | 3,245 | 3,273 | 3,191 | 3,242 | -18 | -0.6% | 452,600 |
| 2024/05/08 | 3,296 | 3,313 | 3,247 | 3,260 | -36 | -1.1% | 425,400 |
| 2024/05/07 | 3,378 | 3,401 | 3,275 | 3,296 | -62 | -1.8% | 509,000 |
| 2024/05/02 | 3,362 | 3,386 | 3,339 | 3,358 | +8 | +0.2% | 239,400 |
| 2024/05/01 | 3,374 | 3,375 | 3,333 | 3,350 | -22 | -0.7% | 242,400 |
| 2024/04/30 | 3,333 | 3,385 | 3,330 | 3,372 | +88 | +2.7% | 646,300 |
| 2024/04/26 | 3,229 | 3,285 | 3,201 | 3,284 | +38 | +1.2% | 298,200 |
| 2024/04/25 | 3,335 | 3,341 | 3,230 | 3,246 | -96 | -2.9% | 456,500 |
| 2024/04/24 | 3,358 | 3,381 | 3,326 | 3,342 | -16 | -0.5% | 453,300 |
| 2024/04/23 | 3,379 | 3,379 | 3,335 | 3,358 | -14 | -0.4% | 307,100 |
| 2024/04/22 | 3,375 | 3,394 | 3,298 | 3,372 | +48 | +1.4% | 557,400 |
| 2024/04/19 | 3,380 | 3,381 | 3,286 | 3,324 | -53 | -1.6% | 593,100 |
| 2024/04/18 | 3,299 | 3,387 | 3,290 | 3,377 | +87 | +2.6% | 575,900 |
| 2024/04/17 | 3,275 | 3,290 | 3,228 | 3,290 | +32 | +1% | 403,700 |
| 2024/04/16 | 3,320 | 3,325 | 3,245 | 3,258 | -88 | -2.6% | 431,500 |
| 2024/04/15 | 3,329 | 3,370 | 3,321 | 3,346 | -3 | -0.1% | 288,500 |
| 2024/04/12 | 3,335 | 3,405 | 3,335 | 3,349 | +38 | +1.1% | 431,600 |
| 2024/04/11 | 3,366 | 3,371 | 3,301 | 3,311 | -78 | -2.3% | 641,800 |
| 2024/04/10 | 3,430 | 3,433 | 3,377 | 3,389 | -45 | -1.3% | 507,800 |
| 2024/04/09 | 3,440 | 3,455 | 3,401 | 3,434 | +34 | +1% | 407,100 |
| 2024/04/08 | 3,373 | 3,417 | 3,368 | 3,400 | +27 | +0.8% | 338,000 |
| 2024/04/05 | 3,390 | 3,421 | 3,343 | 3,373 | -62 | -1.8% | 660,500 |
| 2024/04/04 | 3,420 | 3,450 | 3,388 | 3,435 | +4 | +0.1% | 537,400 |
| 2024/04/03 | 3,421 | 3,451 | 3,405 | 3,431 | +10 | +0.3% | 475,400 |
| 2024/04/02 | 3,430 | 3,430 | 3,373 | 3,421 | -12 | -0.3% | 848,400 |
| 2024/04/01 | 3,505 | 3,521 | 3,414 | 3,433 | -72 | -2.1% | 591,700 |
| 2024/03/29 | 3,460 | 3,525 | 3,438 | 3,505 | +45 | +1.3% | 570,500 |
| 2024/03/28 | 3,530 | 3,542 | 3,456 | 3,460 | -3,615 | -51.1% | 604,600 |
| 2024/03/27 | 7,138 | 7,193 | 7,000 | 7,075 | -63 | -0.9% | 682,700 |
| 2024/03/26 | 7,150 | 7,191 | 7,058 | 7,138 | -36 | -0.5% | 368,800 |
| 2024/03/25 | 7,150 | 7,249 | 7,134 | 7,174 | +104 | +1.5% | 641,600 |
| 2024/03/22 | 6,920 | 7,144 | 6,872 | 7,070 | +277 | +4.1% | 1,006,400 |
| 2024/03/21 | 6,900 | 6,940 | 6,737 | 6,793 | -163 | -2.3% | 725,100 |
| 2024/03/19 | 6,728 | 6,965 | 6,677 | 6,956 | +252 | +3.8% | 648,200 |
1～
50
件表示中 / 6175件
類似銘柄と比較する
現在ご覧いただいている「共立メンテ」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 |
|---|---|---|---|---|---|---|---|---|
| 共立メンテ | 310,100円 | +10.7% | -10.0% | 1.03% | 19.36倍 | 2.79倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| 日本Ｍ＆Ａ | 72,700円 | +10.8% | +2.9% | 3.99% | 20.96倍 | 5.26倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| メイテックＧＨＤ | 312,300円 | +4.5% | -0.4% | 6.02% | 19.93倍 | 5.06倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| リログループ | 158,500円 | +5.6% | - | 2.65% | 7.34倍 | 6.27倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| Ｍ＆Ａ総研Ｈ | 379,000円 | +77.0% | +60.5% | 0.00% | 47.46倍 | 25.12倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
