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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,326 | 1,326 | 1,325 | 1,325 | -16 | -1.2% | 200 |
| 2017/12/18 | 1,336 | 1,341 | 1,336 | 1,341 | ±0 | ±0% | 1,400 |
| 2017/12/15 | 1,349 | 1,379 | 1,341 | 1,341 | -23 | -1.7% | 3,500 |
| 2017/12/14 | 1,368 | 1,368 | 1,360 | 1,364 | -1 | -0.1% | 400 |
| 2017/12/13 | 1,361 | 1,365 | 1,360 | 1,365 | -6 | -0.4% | 1,100 |
| 2017/12/12 | 1,363 | 1,371 | 1,363 | 1,371 | +2 | +0.1% | 600 |
| 2017/12/11 | 1,372 | 1,372 | 1,369 | 1,369 | -3 | -0.2% | 200 |
| 2017/12/08 | 1,378 | 1,379 | 1,341 | 1,372 | +5 | +0.4% | 1,800 |
| 2017/12/07 | 1,375 | 1,375 | 1,367 | 1,367 | +17 | +1.3% | 400 |
| 2017/12/06 | 1,337 | 1,357 | 1,337 | 1,350 | -8 | -0.6% | 1,100 |
| 2017/12/05 | 1,358 | 1,358 | 1,345 | 1,358 | -1 | -0.1% | 500 |
| 2017/12/04 | 1,389 | 1,389 | 1,336 | 1,359 | +9 | +0.7% | 4,300 |
| 2017/12/01 | 1,360 | 1,386 | 1,348 | 1,350 | -10 | -0.7% | 6,800 |
| 2017/11/30 | 1,359 | 1,360 | 1,345 | 1,360 | ±0 | ±0% | 500 |
| 2017/11/29 | 1,335 | 1,360 | 1,335 | 1,360 | ±0 | ±0% | 1,500 |
| 2017/11/28 | 1,389 | 1,389 | 1,331 | 1,360 | ±0 | ±0% | 4,300 |
| 2017/11/27 | 1,325 | 1,388 | 1,325 | 1,360 | +60 | +4.6% | 9,400 |
| 2017/11/24 | 1,270 | 1,300 | 1,270 | 1,300 | +31 | +2.4% | 2,500 |
| 2017/11/22 | 1,277 | 1,280 | 1,268 | 1,269 | -4 | -0.3% | 4,400 |
| 2017/11/21 | 1,280 | 1,280 | 1,273 | 1,273 | -7 | -0.5% | 3,300 |
| 2017/11/20 | 1,265 | 1,280 | 1,265 | 1,280 | +20 | +1.6% | 2,300 |
| 2017/11/17 | 1,265 | 1,285 | 1,260 | 1,260 | +4 | +0.3% | 2,300 |
| 2017/11/16 | 1,245 | 1,274 | 1,245 | 1,256 | +6 | +0.5% | 800 |
| 2017/11/15 | 1,293 | 1,298 | 1,250 | 1,250 | -43 | -3.3% | 3,200 |
| 2017/11/14 | 1,294 | 1,299 | 1,276 | 1,293 | -7 | -0.5% | 1,800 |
| 2017/11/13 | 1,299 | 1,349 | 1,299 | 1,300 | +110 | +9.2% | 13,700 |
| 2017/11/10 | 1,209 | 1,210 | 1,184 | 1,190 | +6 | +0.5% | 1,900 |
| 2017/11/09 | 1,202 | 1,214 | 1,184 | 1,184 | +12 | +1% | 600 |
| 2017/11/08 | 1,190 | 1,226 | 1,165 | 1,172 | -7 | -0.6% | 4,400 |
| 2017/11/07 | 1,210 | 1,210 | 1,175 | 1,179 | -11 | -0.9% | 1,400 |
| 2017/11/06 | 1,200 | 1,200 | 1,190 | 1,190 | -30 | -2.5% | 1,300 |
| 2017/11/02 | 1,191 | 1,220 | 1,191 | 1,220 | +29 | +2.4% | 1,900 |
| 2017/11/01 | 1,226 | 1,226 | 1,181 | 1,191 | -38 | -3.1% | 1,200 |
| 2017/10/31 | 1,197 | 1,229 | 1,197 | 1,229 | +59 | +5% | 1,000 |
| 2017/10/30 | 1,170 | 1,170 | 1,170 | 1,170 | +2 | +0.2% | 1,300 |
| 2017/10/27 | 1,198 | 1,198 | 1,168 | 1,168 | -11 | -0.9% | 800 |
| 2017/10/26 | 1,170 | 1,179 | 1,170 | 1,179 | - | - | 1,200 |
| 2017/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/24 | 1,152 | 1,171 | 1,152 | 1,171 | +7 | +0.6% | 200 |
| 2017/10/23 | 1,166 | 1,166 | 1,151 | 1,164 | -14 | -1.2% | 2,100 |
| 2017/10/20 | 1,171 | 1,185 | 1,165 | 1,178 | -27 | -2.2% | 2,600 |
| 2017/10/19 | 1,190 | 1,205 | 1,190 | 1,205 | +6 | +0.5% | 500 |
| 2017/10/18 | 1,210 | 1,215 | 1,199 | 1,199 | -11 | -0.9% | 2,500 |
| 2017/10/17 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 200 |
| 2017/10/16 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 300 |
| 2017/10/13 | 1,205 | 1,230 | 1,205 | 1,230 | - | - | 1,200 |
| 2017/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/11 | 1,210 | 1,210 | 1,210 | 1,210 | +3 | +0.2% | 200 |
| 2017/10/10 | 1,207 | 1,207 | 1,207 | 1,207 | -14 | -1.1% | 200 |
| 2017/10/06 | 1,232 | 1,232 | 1,220 | 1,221 | -11 | -0.9% | 2,200 |
1801～
1850
件表示中 / 3695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 |
| 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 |
| トスネット | 143,000円 | +3.0% | +1.0% | 2.31% | 10.69倍 | 0.84倍 |
|
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 |
| エクストリーム | 122,200円 | +14.0% | +10.5% | 3.27% | 6.06倍 | 1.22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 |
| エプコ | 71,800円 | +9.0% | +4.8% | 4.46% | 14.13倍 | 1.38倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
市場注目の銘柄
チャート関連のコラム
