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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,710 | 1,735 | 1,690 | 1,734 | +34 | +2% | 1,400 |
| 2018/01/24 | 1,660 | 1,700 | 1,635 | 1,700 | +1 | +0.1% | 6,700 |
| 2018/01/23 | 1,758 | 1,762 | 1,655 | 1,699 | -61 | -3.5% | 5,200 |
| 2018/01/22 | 1,760 | 1,760 | 1,760 | 1,760 | +9 | +0.5% | 300 |
| 2018/01/19 | 1,805 | 1,805 | 1,712 | 1,751 | -48 | -2.7% | 4,600 |
| 2018/01/18 | 1,815 | 1,815 | 1,789 | 1,799 | -3 | -0.2% | 3,600 |
| 2018/01/17 | 1,800 | 1,802 | 1,751 | 1,802 | +13 | +0.7% | 3,200 |
| 2018/01/16 | 1,750 | 1,790 | 1,707 | 1,789 | +39 | +2.2% | 3,600 |
| 2018/01/15 | 1,741 | 1,750 | 1,706 | 1,750 | +49 | +2.9% | 3,500 |
| 2018/01/12 | 1,676 | 1,735 | 1,676 | 1,701 | +49 | +3% | 4,300 |
| 2018/01/11 | 1,625 | 1,696 | 1,625 | 1,652 | +25 | +1.5% | 3,400 |
| 2018/01/10 | 1,566 | 1,665 | 1,565 | 1,627 | +46 | +2.9% | 5,100 |
| 2018/01/09 | 1,582 | 1,582 | 1,543 | 1,581 | +46 | +3% | 4,300 |
| 2018/01/05 | 1,578 | 1,584 | 1,531 | 1,535 | -10 | -0.6% | 6,600 |
| 2018/01/04 | 1,470 | 1,545 | 1,470 | 1,545 | +78 | +5.3% | 10,700 |
| 2017/12/29 | 1,429 | 1,475 | 1,405 | 1,467 | +43 | +3% | 8,900 |
| 2017/12/28 | 1,426 | 1,434 | 1,359 | 1,424 | +28 | +2% | 4,300 |
| 2017/12/27 | 1,381 | 1,396 | 1,361 | 1,396 | +45 | +3.3% | 4,200 |
| 2017/12/26 | 1,350 | 1,351 | 1,350 | 1,351 | +1 | +0.1% | 800 |
| 2017/12/25 | 1,350 | 1,364 | 1,350 | 1,350 | -19 | -1.4% | 4,400 |
| 2017/12/22 | 1,368 | 1,369 | 1,363 | 1,369 | ±0 | ±0% | 3,300 |
| 2017/12/21 | 1,367 | 1,369 | 1,367 | 1,369 | -5 | -0.4% | 3,000 |
| 2017/12/20 | 1,326 | 1,374 | 1,326 | 1,374 | +49 | +3.7% | 3,900 |
| 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 |
1851～
1900
件表示中 / 3768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 | 91,800円 | +16.1% | +18.3% | 1.53% | 10.98倍 | 2.20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 |
| 表示灯 | 173,000円 | +2.5% | +2.3% | 3.58% | 11.20倍 | 1.04倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| ホウライ | 193,100円 | +5.8% | -10.2% | 1.14% | 17.97倍 | 0.86倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| グランド | 679,000円 | +4.0% | -70.1% | 0.37% | 114.52倍 | 2.07倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| 東海リース | 229,400円 | +7.0% | -16.7% | 5.23% | 9.24倍 | 0.47倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
市場注目の銘柄
チャート関連のコラム
