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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 1,232 | 1,232 | 1,232 | 1,232 | +1 | +0.1% | 600 |
| 2017/10/04 | 1,248 | 1,252 | 1,231 | 1,231 | -19 | -1.5% | 2,000 |
| 2017/10/03 | 1,242 | 1,250 | 1,224 | 1,250 | +10 | +0.8% | 900 |
| 2017/10/02 | 1,253 | 1,269 | 1,223 | 1,240 | +47 | +3.9% | 2,700 |
| 2017/09/29 | 1,191 | 1,195 | 1,191 | 1,193 | -6 | -0.5% | 1,400 |
| 2017/09/28 | 1,202 | 1,202 | 1,199 | 1,199 | -2 | -0.2% | 1,500 |
| 2017/09/27 | 1,201 | 1,202 | 1,201 | 1,201 | -29 | -2.4% | 1,400 |
| 2017/09/26 | 1,233 | 1,263 | 1,230 | 1,230 | -3 | -0.2% | 900 |
| 2017/09/25 | 1,278 | 1,280 | 1,233 | 1,233 | +32 | +2.7% | 2,100 |
| 2017/09/22 | 1,204 | 1,204 | 1,201 | 1,201 | -19 | -1.6% | 600 |
| 2017/09/21 | 1,231 | 1,259 | 1,220 | 1,220 | -22 | -1.8% | 1,200 |
| 2017/09/20 | 1,252 | 1,270 | 1,200 | 1,242 | -10 | -0.8% | 7,700 |
| 2017/09/19 | 1,273 | 1,316 | 1,211 | 1,252 | +99 | +8.6% | 10,300 |
| 2017/09/15 | 1,153 | 1,153 | 1,153 | 1,153 | -17 | -1.5% | 100 |
| 2017/09/14 | 1,170 | 1,170 | 1,170 | 1,170 | +17 | +1.5% | 600 |
| 2017/09/13 | 1,186 | 1,186 | 1,142 | 1,153 | -13 | -1.1% | 1,700 |
| 2017/09/12 | 1,140 | 1,166 | 1,132 | 1,166 | -31 | -2.6% | 5,100 |
| 2017/09/11 | 1,130 | 1,197 | 1,130 | 1,197 | +82 | +7.4% | 300 |
| 2017/09/08 | 1,115 | 1,115 | 1,115 | 1,115 | -5 | -0.4% | 100 |
| 2017/09/07 | 1,120 | 1,120 | 1,120 | 1,120 | +8 | +0.7% | 700 |
| 2017/09/06 | 1,110 | 1,112 | 1,110 | 1,112 | -8 | -0.7% | 700 |
| 2017/09/05 | 1,140 | 1,170 | 1,120 | 1,120 | -20 | -1.8% | 3,000 |
| 2017/09/04 | 1,140 | 1,198 | 1,140 | 1,140 | +1 | +0.1% | 3,200 |
| 2017/09/01 | 1,139 | 1,139 | 1,139 | 1,139 | +19 | +1.7% | 200 |
| 2017/08/31 | 1,120 | 1,120 | 1,120 | 1,120 | -8 | -0.7% | 300 |
| 2017/08/30 | 1,139 | 1,139 | 1,128 | 1,128 | ±0 | ±0% | 200 |
| 2017/08/29 | 1,128 | 1,128 | 1,128 | 1,128 | ±0 | ±0% | 100 |
| 2017/08/28 | 1,135 | 1,135 | 1,125 | 1,128 | -11 | -1% | 300 |
| 2017/08/25 | 1,139 | 1,139 | 1,139 | 1,139 | +24 | +2.2% | 100 |
| 2017/08/24 | 1,117 | 1,117 | 1,115 | 1,115 | ±0 | ±0% | 500 |
| 2017/08/23 | 1,115 | 1,115 | 1,115 | 1,115 | +10 | +0.9% | 500 |
| 2017/08/22 | 1,106 | 1,106 | 1,105 | 1,105 | -1 | -0.1% | 800 |
| 2017/08/21 | 1,115 | 1,116 | 1,106 | 1,106 | -6 | -0.5% | 1,100 |
| 2017/08/18 | 1,118 | 1,147 | 1,112 | 1,112 | -36 | -3.1% | 1,700 |
| 2017/08/17 | 1,134 | 1,148 | 1,134 | 1,148 | +38 | +3.4% | 1,900 |
| 2017/08/16 | 1,139 | 1,139 | 1,110 | 1,110 | -2 | -0.2% | 1,400 |
| 2017/08/15 | 1,151 | 1,164 | 1,112 | 1,112 | +17 | +1.6% | 1,400 |
| 2017/08/14 | 1,185 | 1,185 | 1,090 | 1,095 | -152 | -12.2% | 13,400 |
| 2017/08/10 | 1,245 | 1,247 | 1,239 | 1,247 | -2 | -0.2% | 2,700 |
| 2017/08/09 | 1,241 | 1,250 | 1,241 | 1,249 | +19 | +1.5% | 800 |
| 2017/08/08 | 1,230 | 1,230 | 1,230 | 1,230 | -5 | -0.4% | 200 |
| 2017/08/07 | 1,221 | 1,250 | 1,221 | 1,235 | +16 | +1.3% | 1,000 |
| 2017/08/04 | 1,219 | 1,219 | 1,219 | 1,219 | -30 | -2.4% | 100 |
| 2017/08/03 | 1,189 | 1,269 | 1,189 | 1,249 | - | - | 1,400 |
| 2017/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/01 | 1,215 | 1,215 | 1,202 | 1,202 | -14 | -1.2% | 500 |
| 2017/07/31 | 1,215 | 1,217 | 1,215 | 1,216 | -15 | -1.2% | 400 |
| 2017/07/28 | 1,231 | 1,231 | 1,231 | 1,231 | - | - | 100 |
| 2017/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/26 | 1,241 | 1,270 | 1,228 | 1,228 | -13 | -1% | 2,700 |
1851～
1900
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
