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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 1,509 | 1,509 | 1,379 | 1,391 | -88 | -5.9% | 43,400 |
| 2018/07/18 | 1,537 | 1,539 | 1,460 | 1,479 | -57 | -3.7% | 21,400 |
| 2018/07/17 | 1,520 | 1,580 | 1,495 | 1,536 | +22 | +1.5% | 32,300 |
| 2018/07/13 | 1,468 | 1,560 | 1,468 | 1,514 | +59 | +4.1% | 46,400 |
| 2018/07/12 | 1,360 | 1,472 | 1,358 | 1,455 | +95 | +7% | 27,200 |
| 2018/07/11 | 1,379 | 1,379 | 1,298 | 1,360 | +7 | +0.5% | 16,100 |
| 2018/07/10 | 1,390 | 1,494 | 1,347 | 1,353 | -57 | -4% | 41,700 |
| 2018/07/09 | 1,281 | 1,410 | 1,260 | 1,410 | +129 | +10.1% | 48,300 |
| 2018/07/06 | 1,298 | 1,338 | 1,233 | 1,281 | +59 | +4.8% | 49,000 |
| 2018/07/05 | 1,283 | 1,307 | 1,145 | 1,222 | -81 | -6.2% | 52,600 |
| 2018/07/04 | 1,300 | 1,344 | 1,270 | 1,303 | +7 | +0.5% | 48,500 |
| 2018/07/03 | 1,357 | 1,380 | 1,225 | 1,296 | -91 | -6.6% | 89,900 |
| 2018/07/02 | 1,581 | 1,588 | 1,367 | 1,387 | -151 | -9.8% | 91,400 |
| 2018/06/29 | 1,579 | 1,840 | 1,442 | 1,538 | +38 | +2.5% | 209,900 |
| 2018/06/28 | 1,435 | 1,549 | 1,418 | 1,500 | +149 | +11% | 115,100 |
| 2018/06/27 | 1,243 | 1,480 | 1,242 | 1,351 | -2,469 | -64.6% | 62,200 |
| 2018/06/26 | 3,690 | 4,355 | 3,690 | 3,820 | +100 | +2.7% | 24,000 |
| 2018/06/25 | 3,545 | 4,180 | 3,535 | 3,720 | +210 | +6% | 24,200 |
| 2018/06/22 | 3,480 | 3,535 | 3,370 | 3,510 | +50 | +1.4% | 4,800 |
| 2018/06/21 | 3,445 | 3,490 | 3,405 | 3,460 | +15 | +0.4% | 5,300 |
| 2018/06/20 | 3,345 | 3,530 | 3,245 | 3,445 | +100 | +3% | 9,700 |
| 2018/06/19 | 3,435 | 3,480 | 3,345 | 3,345 | -35 | -1% | 10,000 |
| 2018/06/18 | 3,345 | 3,420 | 3,235 | 3,380 | +115 | +3.5% | 9,900 |
| 2018/06/15 | 3,305 | 3,305 | 3,245 | 3,265 | +25 | +0.8% | 5,300 |
| 2018/06/14 | 3,255 | 3,325 | 3,220 | 3,240 | -50 | -1.5% | 3,800 |
| 2018/06/13 | 3,315 | 3,430 | 3,180 | 3,290 | -50 | -1.5% | 7,200 |
| 2018/06/12 | 3,310 | 3,360 | 3,235 | 3,340 | +70 | +2.1% | 5,800 |
| 2018/06/11 | 3,180 | 3,315 | 3,180 | 3,270 | +90 | +2.8% | 5,600 |
| 2018/06/08 | 3,225 | 3,225 | 3,130 | 3,180 | -45 | -1.4% | 3,400 |
| 2018/06/07 | 3,225 | 3,270 | 3,085 | 3,225 | ±0 | ±0% | 8,700 |
| 2018/06/06 | 3,265 | 3,340 | 3,220 | 3,225 | -25 | -0.8% | 4,900 |
| 2018/06/05 | 3,530 | 3,530 | 3,215 | 3,250 | -250 | -7.1% | 15,500 |
| 2018/06/04 | 3,575 | 3,630 | 3,500 | 3,500 | -75 | -2.1% | 6,000 |
| 2018/06/01 | 3,670 | 3,670 | 3,500 | 3,575 | -105 | -2.9% | 15,400 |
| 2018/05/31 | 3,600 | 3,730 | 3,340 | 3,680 | +220 | +6.4% | 80,200 |
| 2018/05/30 | 3,430 | 3,460 | 3,330 | 3,460 | +500 | +16.9% | 118,300 |
| 2018/05/29 | 3,020 | 3,030 | 2,900 | 2,960 | +10 | +0.3% | 8,200 |
| 2018/05/28 | 2,899 | 3,000 | 2,889 | 2,950 | +1 | ±0% | 10,000 |
| 2018/05/25 | 3,010 | 3,010 | 2,949 | 2,949 | -91 | -3% | 4,200 |
| 2018/05/24 | 2,963 | 3,170 | 2,963 | 3,040 | +154 | +5.3% | 24,600 |
| 2018/05/23 | 2,950 | 2,979 | 2,839 | 2,886 | +48 | +1.7% | 8,500 |
| 2018/05/22 | 2,800 | 2,838 | 2,785 | 2,838 | +38 | +1.4% | 2,000 |
| 2018/05/21 | 2,861 | 2,902 | 2,800 | 2,800 | -109 | -3.7% | 10,600 |
| 2018/05/18 | 2,998 | 3,000 | 2,909 | 2,909 | +8 | +0.3% | 5,000 |
| 2018/05/17 | 2,877 | 3,020 | 2,876 | 2,901 | -39 | -1.3% | 7,200 |
| 2018/05/16 | 3,275 | 3,290 | 2,940 | 2,940 | -125 | -4.1% | 21,500 |
| 2018/05/15 | 2,880 | 3,190 | 2,722 | 3,065 | +235 | +8.3% | 84,400 |
| 2018/05/14 | 2,830 | 2,830 | 2,830 | 2,830 | +500 | +21.5% | 6,300 |
| 2018/05/11 | 2,320 | 2,356 | 2,320 | 2,330 | +21 | +0.9% | 2,300 |
| 2018/05/10 | 2,316 | 2,317 | 2,241 | 2,309 | -1 | ±0% | 1,700 |
1701～
1750
件表示中 / 3737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 | 87,000円 | +16.1% | +18.3% | 1.61% | 10.41倍 | 2.22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 |
| 識 学 | 85,500円 | +14.9% | +10.7% | 0.00% | 15.73倍 | 2.92倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| ＦＣＨＤ | 115,200円 | +3.2% | +5.7% | 3.91% | 8.82倍 | 0.98倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| 京都ホテル | 63,500円 | +1.5% | -11.2% | 0.47% | 13.68倍 | 4.73倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| サーキュ | 89,800円 | +13.6% | +47.6% | 0.00% | 29.10倍 | 2.62倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
市場注目の銘柄
チャート関連のコラム
