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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
