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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,266 | 1,295 | 1,220 | 1,247 | -18 | -1.4% | 16,400 |
| 2022/09/06 | 1,297 | 1,319 | 1,255 | 1,265 | -16 | -1.2% | 46,400 |
| 2022/09/05 | 1,325 | 1,325 | 1,281 | 1,281 | -24 | -1.8% | 10,700 |
| 2022/09/02 | 1,301 | 1,310 | 1,262 | 1,305 | -2 | -0.2% | 38,000 |
| 2022/09/01 | 1,299 | 1,380 | 1,246 | 1,307 | +153 | +13.3% | 157,400 |
| 2022/08/31 | 1,161 | 1,171 | 1,147 | 1,154 | -18 | -1.5% | 6,000 |
| 2022/08/30 | 1,142 | 1,172 | 1,142 | 1,172 | +24 | +2.1% | 4,700 |
| 2022/08/29 | 1,140 | 1,166 | 1,138 | 1,148 | -18 | -1.5% | 5,500 |
| 2022/08/26 | 1,188 | 1,189 | 1,166 | 1,166 | -21 | -1.8% | 8,000 |
| 2022/08/25 | 1,202 | 1,214 | 1,185 | 1,187 | +2 | +0.2% | 5,800 |
| 2022/08/24 | 1,213 | 1,215 | 1,179 | 1,185 | -20 | -1.7% | 10,100 |
| 2022/08/23 | 1,193 | 1,220 | 1,193 | 1,205 | -5 | -0.4% | 7,000 |
| 2022/08/22 | 1,216 | 1,220 | 1,180 | 1,210 | -9 | -0.7% | 16,800 |
| 2022/08/19 | 1,206 | 1,249 | 1,206 | 1,219 | +18 | +1.5% | 7,200 |
| 2022/08/18 | 1,239 | 1,239 | 1,167 | 1,201 | -27 | -2.2% | 19,300 |
| 2022/08/17 | 1,238 | 1,288 | 1,206 | 1,228 | -4 | -0.3% | 37,300 |
| 2022/08/16 | 1,275 | 1,275 | 1,200 | 1,232 | -54 | -4.2% | 31,200 |
| 2022/08/15 | 1,380 | 1,380 | 1,216 | 1,286 | +175 | +15.8% | 129,600 |
| 2022/08/12 | 1,127 | 1,133 | 1,066 | 1,111 | -6 | -0.5% | 25,500 |
| 2022/08/10 | 1,138 | 1,138 | 1,102 | 1,117 | +17 | +1.5% | 10,700 |
| 2022/08/09 | 1,076 | 1,100 | 1,076 | 1,100 | +1 | +0.1% | 10,300 |
| 2022/08/08 | 1,060 | 1,099 | 1,060 | 1,099 | +39 | +3.7% | 16,700 |
| 2022/08/05 | 1,073 | 1,075 | 1,060 | 1,060 | -8 | -0.7% | 7,400 |
| 2022/08/04 | 1,064 | 1,069 | 1,058 | 1,068 | +12 | +1.1% | 6,600 |
| 2022/08/03 | 1,061 | 1,061 | 1,044 | 1,056 | -5 | -0.5% | 4,400 |
| 2022/08/02 | 1,060 | 1,061 | 1,036 | 1,061 | +8 | +0.8% | 5,200 |
| 2022/08/01 | 1,025 | 1,068 | 1,025 | 1,053 | +42 | +4.2% | 11,800 |
| 2022/07/29 | 1,028 | 1,030 | 1,009 | 1,011 | +5 | +0.5% | 4,000 |
| 2022/07/28 | 1,014 | 1,016 | 1,000 | 1,006 | -9 | -0.9% | 2,300 |
| 2022/07/27 | 1,010 | 1,017 | 996 | 1,015 | +6 | +0.6% | 6,600 |
| 2022/07/26 | 1,031 | 1,031 | 1,005 | 1,009 | -22 | -2.1% | 4,300 |
| 2022/07/25 | 1,028 | 1,031 | 1,019 | 1,031 | +3 | +0.3% | 2,600 |
| 2022/07/22 | 1,051 | 1,063 | 1,014 | 1,028 | -16 | -1.5% | 4,800 |
| 2022/07/21 | 1,075 | 1,075 | 1,044 | 1,044 | -25 | -2.3% | 11,500 |
| 2022/07/20 | 1,025 | 1,087 | 1,025 | 1,069 | +69 | +6.9% | 34,600 |
| 2022/07/19 | 983 | 1,011 | 983 | 1,000 | +6 | +0.6% | 5,700 |
| 2022/07/15 | 998 | 1,029 | 975 | 994 | -4 | -0.4% | 12,800 |
| 2022/07/14 | 992 | 1,043 | 992 | 998 | -7 | -0.7% | 10,600 |
| 2022/07/13 | 955 | 1,005 | 945 | 1,005 | +50 | +5.2% | 8,000 |
| 2022/07/12 | 996 | 996 | 939 | 955 | -41 | -4.1% | 18,100 |
| 2022/07/11 | 993 | 997 | 981 | 996 | +3 | +0.3% | 4,300 |
| 2022/07/08 | 975 | 1,003 | 973 | 993 | +21 | +2.2% | 2,700 |
| 2022/07/07 | 1,037 | 1,039 | 968 | 972 | -49 | -4.8% | 23,500 |
| 2022/07/06 | 1,043 | 1,059 | 1,000 | 1,021 | -10 | -1% | 15,600 |
| 2022/07/05 | 1,008 | 1,041 | 1,007 | 1,031 | +5 | +0.5% | 8,900 |
| 2022/07/04 | 1,042 | 1,047 | 981 | 1,026 | -36 | -3.4% | 14,200 |
| 2022/07/01 | 1,023 | 1,082 | 1,014 | 1,062 | +39 | +3.8% | 12,000 |
| 2022/06/30 | 1,083 | 1,083 | 1,007 | 1,023 | -62 | -5.7% | 11,700 |
| 2022/06/29 | 1,086 | 1,113 | 1,065 | 1,085 | -23 | -2.1% | 10,600 |
| 2022/06/28 | 1,103 | 1,164 | 1,088 | 1,108 | +8 | +0.7% | 11,800 |
651～
700
件表示中 / 3694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 |
| トスネット | 141,800円 | +3.0% | +1.0% | - | - | - |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| マテリアルＧ | 70,500円 | +19.4% | +27.8% | 3.69% | 10.71倍 | 3.33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 |
| 鉄人化ＨＤ | 49,800円 | +13.6% | +338.9% | 0.00% | 62.56倍 | 15.60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 |
| エクストリーム | 121,100円 | +14.0% | +10.5% | 3.30% | 6.00倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
