ログイン

共立メンテナンス (9616.T)

プライム（内国株式）
セクター
サービス業
最新終値
3,250円
最新PBR
2.01倍
最新PER
17.24倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 3,331 3,346 3,212 3,250 1,557,900 3,384.8 3,207.3
08/12(水) 3,395 3,435 3,301 3,358 1,827,400 3,420.8 3,203.8
08/10(月) 3,382 3,493 3,380 3,395 1,952,500 3,435.6 3,195.6
08/07(金) 3,480 3,538 3,452 3,452 1,244,700 3,451.2 3,179.6
08/06(木) 3,450 3,518 3,401 3,469 843,100 3,455.2 3,164.2
08/05(水) 3,407 3,452 3,375 3,430 1,644,800 3,447.0 3,144.9
08/04(火) 3,403 3,514 3,403 3,432 1,469,300 3,435.0 3,129.2
08/03(月) 3,472 3,543 3,385 3,473 1,839,200 3,405.0 3,112.3
07/31(金) 3,288 3,482 3,274 3,472 1,891,600 3,354.6 3,091.5
07/30(木) 3,380 3,431 3,364 3,428 1,679,000 3,273.0 3,072.2
07/29(水) 3,296 3,370 3,252 3,370 1,324,700 3,205.4 3,052.1
07/28(火) 3,246 3,290 3,206 3,282 1,278,700 3,150.0 3,033.4
07/27(月) 3,105 3,228 3,093 3,221 1,345,200 3,118.6 3,017.5
07/24(金) 3,030 3,071 3,024 3,064 644,500 3,080.4 3,004.2
07/23(木) 3,068 3,097 3,051 3,090 611,200 3,078.2 2,995.0
07/22(水) 3,085 3,134 3,069 3,093 921,300 3,061.0 2,984.1
07/21(火) 3,070 3,136 3,068 3,125 1,046,100 3,029.9 2,969.6
07/17(金) 3,003 3,049 2,999 3,030 1,422,700 2,979.9 2,953.6
07/16(木) 3,030 3,076 3,027 3,053 1,033,900 2,953.2 2,937.3
07/15(水) 2,938 3,012 2,916 3,004 1,010,800 2,930.4 2,919.9
07/14(火) 2,875 2,948 2,875 2,938 882,500 2,938.4 2,905.8
07/13(月) 2,897 2,907 2,854 2,875 677,100 2,983.5 2,893.1
07/10(金) 2,915 2,917 2,856 2,897 1,358,100 3,038.9 2,879.7
07/09(木) 3,000 3,030 2,923 2,939 1,044,800 3,058.4 2,865.5
07/08(水) 3,160 3,180 3,037 3,044 1,009,800 3,084.0 2,849.4
07/07(火) 3,145 3,219 3,137 3,163 860,000 3,072.6 2,830.5
07/06(月) 3,044 3,152 3,022 3,152 1,323,600 3,047.6 2,803.3
07/03(金) 3,060 3,066 2,981 2,994 1,203,700 3,019.2 2,772.8
07/02(木) 3,018 3,089 2,998 3,067 1,131,600 3,010.7 2,753.3
07/01(水) 3,022 3,050 2,970 2,987 1,060,400 2,995.4 2,730.2
06/30(火) 3,035 3,053 2,983 3,038 997,300 2,983.3 2,710.3
06/29(月) 2,944 3,017 2,931 3,010 912,300 2,955.8 2,687.7
06/26(金) 3,015 3,049 2,928 2,952 1,250,100 2,930.8 2,665.9
06/25(木) 2,950 3,004 2,937 2,991 1,474,000 2,918.1 2,646.8
06/24(水) 2,921 2,935 2,883 2,927 844,900 2,886.8 2,627.6
06/23(火) 2,885 2,916 2,881 2,901 960,500 2,865.4 2,610.8
06/22(月) 2,846 2,885 2,809 2,885 1,090,700 2,831.1 2,595.3
06/19(金) 2,820 2,895 2,782 2,888 1,614,500 2,799.1 2,580.0
06/18(木) 2,819 2,859 2,806 2,834 1,366,700 2,746.0 2,559.0
06/17(水) 2,730 2,820 2,703 2,820 1,845,300 2,702.8 2,539.9
06/16(火) 2,701 2,739 2,692 2,729 1,131,300 2,669.2 2,522.2
06/15(月) 2,667 2,731 2,645 2,725 1,538,000 2,647.5 2,509.5
06/12(金) 2,642 2,654 2,604 2,623 696,400 2,610.6 2,497.0
06/11(木) 2,658 2,682 2,591 2,618 848,000 2,594.5 2,487.9
06/10(水) 2,636 2,652 2,608 2,652 794,100 2,578.0 2,478.8
06/09(火) 2,563 2,626 2,550 2,621 801,400 2,562.0 2,468.8
06/08(月) 2,542 2,606 2,520 2,541 850,800 2,534.5 2,458.6
06/05(金) 2,560 2,586 2,539 2,542 638,000 2,504.3 2,453.9
06/04(木) 2,572 2,584 2,520 2,536 719,800 2,497.3 2,448.1
06/03(水) 2,522 2,588 2,486 2,572 1,437,400 2,487.9 2,441.1
06/02(火) 2,400 2,495 2,388 2,483 1,346,700 2,471.6 2,435.1
06/01(月) 2,500 2,507 2,374 2,390 1,218,400 2,469.8 2,435.7
05/29(金) 2,470 2,519 2,465 2,507 560,000 2,484.9 2,441.1
05/28(木) 2,510 2,534 2,475 2,489 607,100 2,478.3 2,441.8
05/27(水) 2,455 2,490 2,442 2,490 648,600 2,482.4 2,443.1
05/26(火) 2,465 2,508 2,462 2,474 635,000 2,486.0 2,445.6
05/25(月) 2,487 2,487 2,433 2,465 662,900 2,493.8 2,450.9
05/22(金) 2,512 2,515 2,474 2,474 541,100 2,501.2 2,455.8
05/21(木) 2,530 2,531 2,492 2,509 561,100 2,479.0 2,460.2
05/20(水) 2,515 2,526 2,481 2,508 734,600 2,448.4 2,462.6
05/19(火) 2,543 2,550 2,492 2,513 1,100,600 2,422.4 2,465.3
05/18(月) 2,452 2,562 2,434 2,502 2,161,500 2,401.9 2,468.3
05/15(金) 2,361 2,372 2,339 2,363 972,900 2,384.2 2,469.2
05/14(木) 2,368 2,380 2,343 2,356 927,700 2,390.3 2,475.1
05/13(水) 2,418 2,454 2,378 2,378 845,200 2,397.4 2,481.6
05/12(火) 2,426 2,454 2,392 2,411 822,300 2,401.8 2,486.1
05/11(月) 2,390 2,414 2,353 2,414 1,173,800 2,392.9 2,489.9
05/08(金) 2,429 2,455 2,379 2,394 1,008,000 2,395.0 2,490.7
05/07(木) 2,410 2,423 2,363 2,392 1,034,600 2,395.7 2,491.2
05/01(金) 2,373 2,408 2,368 2,400 620,800 2,389.2 2,494.7
04/30(木) 2,400 2,412 2,352 2,366 1,011,300 2,393.5 2,497.2
04/28(火) 2,397 2,424 2,391 2,424 635,000 2,419.9 2,499.9
04/27(月) 2,362 2,417 2,342 2,397 899,200 2,440.0 2,499.6
04/24(金) 2,390 2,418 2,321 2,359 1,482,100 2,465.9 2,498.7
04/23(木) 2,480 2,482 2,404 2,422 1,031,500 2,497.9 2,501.5
04/22(水) 2,530 2,552 2,498 2,498 579,900 2,524.2 2,504.8
04/21(火) 2,530 2,545 2,513 2,525 542,000 2,546.2 2,503.0
04/20(月) 2,560 2,569 2,520 2,527 658,000 2,558.4 2,499.2
04/17(金) 2,548 2,564 2,515 2,519 686,500 2,570.1 2,495.2
04/16(木) 2,558 2,581 2,542 2,553 966,600 2,580.0 2,493.0
04/15(水) 2,619 2,637 2,597 2,608 666,300 2,584.6 2,491.7
04/14(火) 2,620 2,645 2,584 2,586 973,000 2,580.4 2,489.2
04/13(月) 2,565 2,600 2,561 2,585 613,800 2,568.5 2,488.1
04/10(金) 2,596 2,618 2,564 2,569 1,094,800 2,553.5 2,487.1
04/09(木) 2,580 2,597 2,574 2,576 581,900 2,543.3 2,486.2
04/08(水) 2,561 2,598 2,557 2,587 911,900 2,526.3 2,483.2
04/07(火) 2,533 2,555 2,520 2,526 623,700 2,510.3 2,481.5
04/06(月) 2,528 2,529 2,481 2,510 570,200 2,491.8 2,486.9
04/03(金) 2,485 2,524 2,484 2,518 591,200 2,470.8 2,492.4
04/02(木) 2,508 2,555 2,472 2,491 1,192,200 2,463.1 2,497.3
04/01(水) 2,445 2,511 2,437 2,507 904,500 2,457.1 2,501.7
03/31(火) 2,430 2,448 2,406 2,434 775,200 2,442.6 2,504.8
03/30(月) 2,429 2,439 2,385 2,405 1,778,100 2,439.1 2,511.1
03/27(金) 2,467 2,501 2,455 2,479 2,631,300 2,433.4 2,520.7
03/26(木) 2,437 2,474 2,435 2,461 1,230,200 2,423.4 2,528.7
03/25(水) 2,444 2,448 2,423 2,434 1,056,900 2,431.6 2,537.8
03/24(火) 2,426 2,426 2,403 2,416 1,031,100 2,435.4 2,548.3
03/23(月) 2,417 2,418 2,373 2,376 1,562,200 2,438.3 2,560.6
03/19(木) 2,473 2,496 2,425 2,429 1,425,500 2,448.1 2,573.4
03/18(水) 2,452 2,506 2,450 2,502 890,500 2,455.0 2,583.9
03/17(火) 2,445 2,482 2,442 2,453 1,085,900 2,458.7 2,596.3
03/16(月) 2,430 2,461 2,416 2,430 1,406,600 2,477.3 2,608.9
03/13(金) 2,439 2,466 2,422 2,426 1,510,600 2,503.0 2,622.1
03/12(木) 2,510 2,515 2,449 2,464 1,633,600 2,529.4 2,633.1
03/11(水) 2,566 2,570 2,521 2,521 914,800 2,546.0 2,644.6
03/10(火) 2,568 2,570 2,531 2,546 889,200 2,542.4 2,654.0
03/09(月) 2,495 2,559 2,487 2,559 1,195,700 2,541.7 2,663.6
03/06(金) 2,530 2,564 2,519 2,558 615,200 2,562.2 2,670.6
03/05(木) 2,576 2,592 2,546 2,546 766,600 2,580.3 2,679.3
03/04(水) 2,527 2,551 2,492 2,503 1,587,200 2,598.8 2,690.3
03/03(火) 2,638 2,641 2,543 2,543 1,720,900 2,618.7 2,704.6
03/02(月) 2,626 2,669 2,612 2,661 966,000 2,626.8 2,718.4
02/27(金) 2,674 2,690 2,648 2,648 1,027,100 2,612.7 2,727.6
02/26(木) 2,619 2,640 2,611 2,639 1,256,300 2,612.4 2,737.2
02/25(水) 2,601 2,612 2,584 2,602 690,200 2,620.2 2,749.5
02/24(火) 2,576 2,614 2,554 2,584 1,369,900 2,637.7 2,763.3
02/20(金) 2,636 2,639 2,590 2,590 1,616,400 2,660.2 2,777.6
02/19(木) 2,680 2,685 2,635 2,646 1,934,600 2,687.1 2,792.2
02/18(水) 2,705 2,707 2,677 2,678 869,200 2,696.9 2,804.8
02/17(火) 2,679 2,690 2,667 2,690 842,400 2,699.4 2,815.4
02/16(月) 2,744 2,753 2,679 2,696 910,300 2,724.0 2,826.5
02/13(金) 2,695 2,742 2,678 2,725 997,800 2,738.4 2,836.3
02/12(木) 2,703 2,704 2,673 2,695 1,678,700 2,745.3 2,843.3
02/10(火) 2,695 2,727 2,665 2,691 3,556,300 2,746.6 2,851.7
02/09(月) 2,799 2,816 2,769 2,813 991,100 2,758.8 2,858.1
02/06(金) 2,759 2,786 2,757 2,768 533,900 2,747.1 2,856.6
02/05(木) 2,727 2,817 2,722 2,759 766,000 2,750.9 2,857.7
02/04(水) 2,749 2,753 2,702 2,702 929,800 2,745.8 2,859.0
02/03(火) 2,757 2,768 2,739 2,751 679,900 2,760.4 2,864.3
02/02(月) 2,804 2,808 2,749 2,755 669,000 2,774.5 2,866.9
01/30(金) 2,763 2,800 2,741 2,787 510,600 2,795.2 2,868.7
01/29(木) 2,764 2,771 2,726 2,734 669,200 2,815.5 2,868.3
01/28(水) 2,794 2,802 2,770 2,775 649,300 2,847.0 2,872.2
01/27(火) 2,849 2,857 2,806 2,822 565,200 2,869.7 2,874.4
01/26(月) 2,888 2,888 2,852 2,858 621,500 2,894.7 2,873.8
01/23(金) 2,913 2,929 2,888 2,888 372,100 2,912.4 2,872.6
01/22(木) 2,900 2,923 2,890 2,892 358,800 2,923.0 2,871.6
01/21(水) 2,903 2,914 2,870 2,888 558,000 2,935.6 2,869.9
01/20(火) 2,939 2,959 2,924 2,947 390,700 2,950.2 2,865.1
01/19(月) 2,941 2,947 2,903 2,947 349,300 2,949.6 2,859.2
01/16(金) 2,953 2,968 2,924 2,941 435,200 2,953.9 2,852.3
01/15(木) 2,969 2,980 2,946 2,955 542,000 2,953.6 2,846.0
01/14(水) 2,943 2,962 2,931 2,962 527,800 2,942.6 2,839.1
01/13(火) 2,979 2,987 2,912 2,944 736,400 2,931.4 2,830.9
01/09(金) 2,953 2,975 2,938 2,968 543,900 2,912.7 2,822.0
01/08(木) 2,903 2,959 2,899 2,940 696,600 2,874.4 2,813.3
01/07(水) 2,882 2,914 2,868 2,900 560,500 2,845.3 2,806.9
01/06(火) 2,851 2,919 2,841 2,906 727,300 2,823.8 2,803.9
01/05(月) 2,815 2,859 2,795 2,851 936,900 2,809.8 2,801.1
12/30(火) 2,804 2,823 2,770 2,777 718,000 2,803.2 2,800.6
12/29(月) 2,822 2,822 2,789 2,794 478,600 2,807.6 2,801.6
12/26(金) 2,837 2,842 2,773 2,792 836,500 2,803.9 2,799.5
12/25(木) 2,821 2,845 2,818 2,836 368,000 2,812.2 2,794.2
12/24(水) 2,793 2,824 2,791 2,817 496,200 2,811.0 2,789.0
12/23(火) 2,793 2,808 2,781 2,799 574,800 2,808.9 2,785.2
12/22(月) 2,860 2,860 2,761 2,776 1,060,100 2,814.9 2,785.0
12/19(金) 2,830 2,845 2,814 2,834 957,500 2,832.4 2,795.7
12/18(木) 2,837 2,850 2,820 2,830 627,400 2,835.5 2,804.9
12/17(水) 2,819 2,819 2,790 2,807 656,600 2,823.0 2,813.9
12/16(火) 2,872 2,872 2,823 2,828 486,200 2,821.5 2,823.9
12/15(月) 2,861 2,896 2,842 2,863 581,800 2,810.6 2,836.4
12/12(金) 2,784 2,849 2,784 2,849 716,600 2,794.9 2,837.9
12/11(木) 2,817 2,817 2,752 2,767 641,000 2,781.5 2,839.1
12/10(水) 2,797 2,841 2,791 2,800 818,500 2,779.4 2,842.8
12/09(火) 2,779 2,789 2,767 2,774 409,400 2,763.9 2,844.4
12/08(月) 2,785 2,813 2,771 2,785 669,300 2,758.9 2,852.5
12/05(金) 2,774 2,811 2,767 2,782 729,100 2,758.1 2,858.6
12/04(木) 2,715 2,760 2,700 2,757 818,500 2,766.2 2,864.2
12/03(水) 2,745 2,751 2,720 2,722 480,700 2,782.0 2,873.8
12/02(火) 2,774 2,776 2,747 2,749 600,300 2,805.3 2,884.8
12/01(月) 2,824 2,841 2,778 2,781 603,600 2,815.9 2,893.8
11/28(金) 2,825 2,835 2,817 2,823 564,900 2,808.3 2,901.7
11/27(木) 2,857 2,863 2,819 2,836 700,900 2,775.6 2,908.2
11/26(水) 2,814 2,852 2,806 2,838 651,900 2,749.4 2,914.6
11/25(火) 2,788 2,859 2,774 2,802 1,121,100 2,726.4 2,919.1
11/21(金) 2,675 2,754 2,671 2,743 1,525,500 2,724.8 2,923.7
11/20(木) 2,693 2,702 2,639 2,659 1,927,300 2,784.6 2,932.3
11/19(水) 2,723 2,747 2,703 2,705 1,213,300 2,865.9 2,945.6
11/18(火) 2,775 2,806 2,718 2,723 1,748,600 2,935.5 2,957.1
11/17(月) 2,854 2,885 2,771 2,794 2,219,900 3,002.5 2,970.1
11/14(金) 3,042 3,053 3,026 3,042 569,800 3,071.7 2,982.4
11/13(木) 3,098 3,127 3,062 3,066 726,800 3,043.8 2,986.3
11/12(水) 3,072 3,084 3,046 3,053 917,500 3,006.5 2,988.8
11/11(火) 3,096 3,137 3,042 3,059 1,082,600 2,967.9 2,992.3
11/10(月) 3,119 3,147 3,010 3,140 2,350,000 2,924.1 2,993.6
11/07(金) 2,897 2,919 2,886 2,902 1,130,800 2,891.2 2,991.4
11/06(木) 2,867 2,911 2,851 2,879 1,050,300 2,898.0 3,001.9
11/05(水) 2,826 2,873 2,794 2,859 1,289,700 2,906.8 3,013.3
11/04(火) 2,940 2,949 2,840 2,840 1,566,900 2,934.4 3,028.3
10/31(金) 2,959 2,978 2,937 2,975 436,700 2,965.9 3,047.7
10/30(木) 2,911 2,948 2,909 2,936 1,024,500 2,965.3 3,060.7
10/29(水) 2,980 2,989 2,921 2,923 768,900 2,973.7 3,074.2
10/28(火) 3,007 3,018 2,971 2,997 901,700 2,986.1 3,087.6
10/27(月) 2,972 3,020 2,968 2,997 511,400 2,985.7 3,097.5
10/24(金) 2,983 3,004 2,972 2,972 348,900 2,976.6 3,108.6
10/23(木) 2,984 3,017 2,978 2,978 410,100 2,965.5 3,118.8
10/22(水) 3,007 3,009 2,978 2,985 406,300 2,961.2 3,129.3
10/21(火) 2,958 3,016 2,956 2,995 560,300 2,962.6 3,141.1
10/20(月) 2,958 2,967 2,934 2,952 595,400 2,962.2 3,153.0
10/17(金) 2,933 2,940 2,905 2,917 763,800 2,981.6 3,166.7
10/16(木) 2,972 2,994 2,934 2,957 951,700 3,018.5 3,181.4
10/15(水) 3,015 3,027 2,991 2,992 534,900 3,054.7 3,196.5
10/14(火) 2,993 3,046 2,983 2,993 631,000 3,081.8 3,208.0
10/10(金) 3,082 3,084 3,027 3,049 780,200 3,111.3 3,217.6
10/09(木) 3,118 3,138 3,091 3,101 670,200 3,119.7 3,225.3
10/08(水) 3,119 3,168 3,111 3,138 644,000 3,116.5 3,230.7
10/07(火) 3,151 3,151 3,125 3,128 308,100 3,121.8 3,235.9
10/06(月) 3,158 3,163 3,091 3,141 641,500 3,129.4 3,242.8
10/03(金) 3,112 3,139 3,085 3,090 436,100 3,148.0 3,249.1
10/02(木) 3,167 3,172 3,075 3,085 814,000 3,194.8 3,257.1
10/01(水) 3,168 3,175 3,121 3,165 687,300 3,237.8 3,264.2
09/30(火) 3,225 3,228 3,166 3,166 655,900 3,259.5 3,268.8
09/29(月) 3,300 3,316 3,234 3,234 1,462,200 3,278.2 3,275.8
09/26(金) 3,306 3,355 3,297 3,324 1,917,700 3,280.1 3,278.7
09/25(木) 3,262 3,301 3,262 3,301 561,800 3,270.4 3,279.9
09/24(水) 3,259 3,281 3,233 3,273 567,600 3,255.5 3,284.0
09/22(月) 3,239 3,281 3,236 3,259 647,000 3,249.2 3,287.9
09/19(金) 3,274 3,280 3,238 3,243 997,200 3,253.3 3,291.4
09/18(木) 3,252 3,294 3,234 3,276 768,800 3,263.5 3,295.6
09/17(水) 3,242 3,244 3,213 3,226 553,700 3,267.1 3,300.4
09/16(火) 3,272 3,277 3,241 3,242 810,500 3,278.5 -
09/12(金) 3,327 3,327 3,276 3,280 624,500 3,297.4 -
09/11(木) 3,297 3,302 3,270 3,295 463,500 3,297.2 -
09/10(水) 3,293 3,318 3,267 3,294 500,500 3,284.8 -
09/09(火) 3,345 3,346 3,273 3,283 567,400 3,274.4 -
09/08(月) 3,279 3,356 3,273 3,336 923,400 3,265.1 -
09/05(金) 3,248 3,279 3,235 3,279 639,000 3,251.5 -
09/04(木) 3,249 3,250 3,188 3,233 644,200 3,255.9 -
09/03(水) 3,218 3,247 3,218 3,242 511,600 3,269.3 -
09/02(火) 3,262 3,267 3,218 3,237 595,300 3,278.9 -
09/01(月) 3,265 3,315 3,253 3,268 450,900 3,284.0 -
08/29(金) 3,297 3,312 3,265 3,301 460,700 3,286.4 -
08/28(木) 3,262 3,309 3,262 3,300 491,400 3,294.2 -
08/27(水) 3,241 3,292 3,237 3,290 559,200 3,296.0 -
08/26(火) 3,263 3,277 3,234 3,262 739,700 3,308.8 -
08/25(月) 3,357 3,360 3,273 3,280 739,700 3,337.0 -
08/22(金) 3,297 3,340 3,296 3,340 592,800 3,355.1 -
08/21(木) 3,326 3,333 3,295 3,308 760,600 3,356.2 -
08/20(水) 3,403 3,404 3,344 3,354 715,100 3,364.3 -
08/19(火) 3,394 3,422 3,365 3,403 613,000 3,372.8 -
08/18(月) 3,360 3,389 3,353 3,370 596,600 3,370.4 -
08/15(金) 3,349 3,358 3,330 3,346 809,000 3,401.5 -
08/14(木) 3,384 3,388 3,338 3,349 724,700 3,433.2 -
08/13(水) 3,431 3,434 3,376 3,396 885,900 3,467.8 -
同セクター（サービス業）の関連銘柄
142A ジンジブ 151A ダイブ 156A マテリアルグループ 157A グリーンモンスター 160A アズパートナーズ 1717 明豊ファシリティワークス 186A アストロスケールホールディングス 192A インテグループ
同じ「サービス業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?