共同ピーアールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 661 | 704 | 661 | 696 | +31 | +4.7% | 59,500 |
| 2022/11/18 | 681 | 687 | 661 | 665 | -16 | -2.3% | 51,600 |
| 2022/11/17 | 694 | 700 | 678 | 681 | -18 | -2.6% | 60,800 |
| 2022/11/16 | 700 | 700 | 669 | 699 | -8 | -1.1% | 54,600 |
| 2022/11/15 | 686 | 729 | 667 | 707 | +19 | +2.8% | 66,200 |
| 2022/11/14 | 660 | 698 | 658 | 688 | -47 | -6.4% | 121,300 |
| 2022/11/11 | 750 | 750 | 705 | 735 | +2 | +0.3% | 78,500 |
| 2022/11/10 | 768 | 768 | 726 | 733 | -35 | -4.6% | 59,200 |
| 2022/11/09 | 786 | 794 | 756 | 768 | -17 | -2.2% | 38,400 |
| 2022/11/08 | 802 | 802 | 775 | 785 | -14 | -1.8% | 22,300 |
| 2022/11/07 | 765 | 803 | 765 | 799 | +39 | +5.1% | 30,000 |
| 2022/11/04 | 750 | 760 | 735 | 760 | +5 | +0.7% | 24,700 |
| 2022/11/02 | 758 | 773 | 753 | 755 | -19 | -2.5% | 25,400 |
| 2022/11/01 | 801 | 801 | 734 | 774 | -22 | -2.8% | 60,000 |
| 2022/10/31 | 817 | 817 | 785 | 796 | -20 | -2.5% | 38,200 |
| 2022/10/28 | 763 | 816 | 752 | 816 | -709 | -46.5% | 22,900 |
| 2022/10/27 | 1,544 | 1,544 | 1,519 | 1,525 | -23 | -1.5% | 6,800 |
| 2022/10/26 | 1,535 | 1,548 | 1,510 | 1,548 | +12 | +0.8% | 8,300 |
| 2022/10/25 | 1,539 | 1,547 | 1,514 | 1,536 | +7 | +0.5% | 5,600 |
| 2022/10/24 | 1,548 | 1,565 | 1,521 | 1,529 | +21 | +1.4% | 17,200 |
| 2022/10/21 | 1,502 | 1,524 | 1,492 | 1,508 | +6 | +0.4% | 14,500 |
| 2022/10/20 | 1,552 | 1,586 | 1,492 | 1,502 | -69 | -4.4% | 25,600 |
| 2022/10/19 | 1,625 | 1,648 | 1,566 | 1,571 | -34 | -2.1% | 28,800 |
| 2022/10/18 | 1,572 | 1,610 | 1,550 | 1,605 | +73 | +4.8% | 33,000 |
| 2022/10/17 | 1,482 | 1,539 | 1,464 | 1,532 | +60 | +4.1% | 15,800 |
| 2022/10/14 | 1,520 | 1,520 | 1,470 | 1,472 | +12 | +0.8% | 10,400 |
| 2022/10/13 | 1,490 | 1,503 | 1,458 | 1,460 | -30 | -2% | 14,900 |
| 2022/10/12 | 1,529 | 1,529 | 1,488 | 1,490 | -59 | -3.8% | 20,700 |
| 2022/10/11 | 1,512 | 1,577 | 1,512 | 1,549 | +11 | +0.7% | 18,900 |
| 2022/10/07 | 1,543 | 1,568 | 1,511 | 1,538 | -23 | -1.5% | 22,500 |
| 2022/10/06 | 1,569 | 1,573 | 1,540 | 1,561 | +31 | +2% | 26,000 |
| 2022/10/05 | 1,487 | 1,549 | 1,472 | 1,530 | +89 | +6.2% | 31,500 |
| 2022/10/04 | 1,463 | 1,509 | 1,441 | 1,441 | +6 | +0.4% | 21,800 |
| 2022/10/03 | 1,465 | 1,510 | 1,401 | 1,435 | -45 | -3% | 37,000 |
| 2022/09/30 | 1,396 | 1,480 | 1,390 | 1,480 | +134 | +10% | 89,400 |
| 2022/09/29 | 1,327 | 1,386 | 1,327 | 1,346 | +38 | +2.9% | 10,300 |
| 2022/09/28 | 1,333 | 1,333 | 1,275 | 1,308 | -28 | -2.1% | 18,500 |
| 2022/09/27 | 1,321 | 1,343 | 1,286 | 1,336 | +16 | +1.2% | 12,100 |
| 2022/09/26 | 1,355 | 1,375 | 1,310 | 1,320 | -65 | -4.7% | 18,400 |
| 2022/09/22 | 1,352 | 1,402 | 1,352 | 1,385 | +23 | +1.7% | 8,800 |
| 2022/09/21 | 1,353 | 1,390 | 1,350 | 1,362 | -10 | -0.7% | 5,800 |
| 2022/09/20 | 1,419 | 1,419 | 1,352 | 1,372 | -48 | -3.4% | 35,700 |
| 2022/09/16 | 1,380 | 1,477 | 1,372 | 1,420 | +55 | +4% | 73,600 |
| 2022/09/15 | 1,350 | 1,365 | 1,319 | 1,365 | +23 | +1.7% | 16,000 |
| 2022/09/14 | 1,275 | 1,342 | 1,251 | 1,342 | +8 | +0.6% | 18,200 |
| 2022/09/13 | 1,350 | 1,355 | 1,306 | 1,334 | +7 | +0.5% | 22,500 |
| 2022/09/12 | 1,327 | 1,346 | 1,311 | 1,327 | +39 | +3% | 19,800 |
| 2022/09/09 | 1,254 | 1,288 | 1,230 | 1,288 | +34 | +2.7% | 14,200 |
| 2022/09/08 | 1,261 | 1,276 | 1,254 | 1,254 | +7 | +0.6% | 6,100 |
| 2022/09/07 | 1,266 | 1,295 | 1,220 | 1,247 | -18 | -1.4% | 16,400 |
601～
650
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「共同ＰＲ」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 |
|---|---|---|---|---|---|---|---|---|
| 共同ＰＲ | 76,400円 | +16.1% | +18.3% | 1.83% | 9.14倍 | 1.95倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| マテリアルＧ | 68,900円 | +19.4% | +27.8% | 3.77% | 10.53倍 | 3.28倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
| エクストリーム | 123,000円 | +14.0% | +10.5% | 3.25% | 6.10倍 | 1.23倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| 鉄人化ＨＤ | 48,600円 | +13.6% | +338.9% | 0.00% | 61.06倍 | 15.23倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| ビステム | 68,600円 | +3.3% | +4.9% | 3.50% | 7.74倍 | 0.71倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
