決算new！
2024/05/15 発表
今期経常は10％減益、前期配当を5円増額・今期は実質増配
9616東証P貸借
業種 サービス業
共立メンテナンス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,624.5 (24/03/25) | 2,400.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,624.5 (24/03/25) | 2,896.5 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,187.0 | 3,266.0 | 3,101.0 | 3,112.0 | -75.0 | -2.4 | 1,295,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,925.5 | 2,927.5 | 2,776.5 | 2,788.5 | -164.5 | -5.6 | 3,974,000 |
| 10/13 | 3,017.5 | 3,025.0 | 2,932.5 | 2,953.0 | -61.5 | -2.0 | 1,872,200 |
| 10/6 | 3,111.0 | 3,184.0 | 2,961.0 | 3,014.5 | -96.5 | -3.1 | 2,739,600 |
| 9/29 | 3,082.5 | 3,172.0 | 3,030.5 | 3,111.0 | +34.5 | +1.1 | 3,247,800 |
| 9/22 | 3,156.5 | 3,189.0 | 3,036.0 | 3,076.5 | -85.5 | -2.7 | 2,428,000 |
| 9/15 | 3,209.0 | 3,223.5 | 3,133.0 | 3,162.0 | -28.0 | -0.9 | 2,641,200 |
| 9/8 | 3,212.0 | 3,269.5 | 3,177.0 | 3,190.0 | -18.5 | -0.6 | 2,566,600 |
| 9/1 | 3,147.5 | 3,219.0 | 3,041.5 | 3,208.5 | +35.0 | +1.1 | 3,297,200 |
| 8/25 | 3,063.5 | 3,204.0 | 3,063.5 | 3,173.5 | +94.5 | +3.1 | 2,586,000 |
| 8/18 | 3,177.5 | 3,195.0 | 3,052.5 | 3,079.0 | -125.5 | -3.9 | 5,840,400 |
| 8/10 | 2,785.0 | 3,249.5 | 2,778.5 | 3,204.5 | +433.5 | +15.6 | 8,417,000 |
| 8/4 | 2,765.0 | 2,832.0 | 2,750.0 | 2,771.0 | +45.0 | +1.7 | 3,581,600 |
| 7/28 | 2,671.0 | 2,734.5 | 2,622.0 | 2,726.0 | +66.5 | +2.5 | 2,723,400 |
| 7/21 | 2,661.0 | 2,689.5 | 2,637.5 | 2,659.5 | +2.0 | +0.1 | 1,802,800 |
| 7/14 | 2,724.0 | 2,763.0 | 2,654.5 | 2,657.5 | -66.0 | -2.4 | 2,939,000 |
| 7/7 | 2,740.0 | 2,758.0 | 2,693.0 | 2,723.5 | -8.5 | -0.3 | 2,503,400 |
| 6/30 | 2,800.0 | 2,800.0 | 2,683.5 | 2,732.0 | -99.0 | -3.5 | 3,926,400 |
| 6/23 | 2,800.5 | 2,929.0 | 2,761.5 | 2,831.0 | +18.0 | +0.6 | 4,640,000 |
| 6/16 | 2,640.0 | 2,813.0 | 2,616.0 | 2,813.0 | +158.5 | +6.0 | 4,547,200 |
| 6/9 | 2,630.0 | 2,715.0 | 2,587.5 | 2,654.5 | +64.5 | +2.5 | 5,938,000 |
| 6/2 | 2,615.0 | 2,630.0 | 2,400.0 | 2,590.0 | -10.0 | -0.4 | 5,855,600 |
| 5/26 | 2,680.0 | 2,755.0 | 2,560.0 | 2,600.0 | -75.0 | -2.8 | 4,368,800 |
| 5/19 | 2,715.0 | 2,720.0 | 2,565.0 | 2,675.0 | -25.0 | -0.9 | 5,918,600 |
| 5/12 | 2,730.0 | 2,790.0 | 2,635.0 | 2,700.0 | -55.0 | -2.0 | 3,874,000 |
| 5/2 | 2,780.0 | 2,790.0 | 2,715.0 | 2,755.0 | +15.0 | +0.6 | 1,106,800 |
| 4/28 | 2,665.0 | 2,800.0 | 2,665.0 | 2,740.0 | +90.0 | +3.4 | 4,330,800 |
| 4/21 | 2,635.0 | 2,690.0 | 2,610.0 | 2,650.0 | +25.0 | +1.0 | 2,062,000 |
| 4/14 | 2,660.0 | 2,725.0 | 2,610.0 | 2,625.0 | -25.0 | -0.9 | 2,895,800 |
| 4/7 | 2,695.0 | 2,720.0 | 2,615.0 | 2,650.0 | -25.0 | -0.9 | 2,868,800 |
| 3/31 | 2,620.0 | 2,685.0 | 2,595.0 | 2,675.0 | +50.0 | +1.9 | 3,242,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて