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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 3767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 | 93,800円 | +16.1% | +18.3% | 1.49% | 11.22倍 | 2.25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 |
| セルム | 36,000円 | +27.3% | +7.2% | 4.17% | 12.27倍 | 2.89倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| ノバレーゼ | 33,000円 | +6.3% | +54.3% | 0.00% | 8.21倍 | 0.91倍 |
|
ブライダル主力でゲストハウスやドレスショップを展開。レストランも。ＴＫＰの子会社に |
| プロレド | 73,200円 | +134.4% | +60.1% | 0.00% | - | 1.19倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| 鉄人化ＨＤ | 59,700円 | +13.6% | +555.6% | 0.00% | 52.79倍 | 18.80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 |
市場注目の銘柄
チャート関連のコラム
