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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,241 | 1,241 | 1,241 | 1,241 | ±0 | ±0% | 500 |
| 2017/07/24 | 1,223 | 1,241 | 1,223 | 1,241 | +14 | +1.1% | 600 |
| 2017/07/21 | 1,249 | 1,249 | 1,225 | 1,227 | -21 | -1.7% | 2,600 |
| 2017/07/20 | 1,267 | 1,267 | 1,248 | 1,248 | +11 | +0.9% | 800 |
| 2017/07/19 | 1,232 | 1,237 | 1,232 | 1,237 | +7 | +0.6% | 400 |
| 2017/07/18 | 1,270 | 1,270 | 1,230 | 1,230 | -45 | -3.5% | 1,400 |
| 2017/07/14 | 1,263 | 1,275 | 1,211 | 1,275 | -16 | -1.2% | 3,000 |
| 2017/07/13 | 1,283 | 1,310 | 1,255 | 1,291 | +31 | +2.5% | 2,800 |
| 2017/07/12 | 1,239 | 1,260 | 1,239 | 1,260 | +49 | +4% | 4,700 |
| 2017/07/11 | 1,231 | 1,231 | 1,211 | 1,211 | -20 | -1.6% | 200 |
| 2017/07/10 | 1,220 | 1,244 | 1,220 | 1,231 | +15 | +1.2% | 2,400 |
| 2017/07/07 | 1,221 | 1,222 | 1,215 | 1,216 | -3 | -0.2% | 2,700 |
| 2017/07/06 | 1,219 | 1,219 | 1,219 | 1,219 | +19 | +1.6% | 200 |
| 2017/07/05 | 1,195 | 1,200 | 1,195 | 1,200 | +12 | +1% | 500 |
| 2017/07/04 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 100 |
| 2017/07/03 | 1,186 | 1,216 | 1,186 | 1,188 | +7 | +0.6% | 400 |
| 2017/06/30 | 1,181 | 1,181 | 1,181 | 1,181 | ±0 | ±0% | 200 |
| 2017/06/29 | 1,237 | 1,237 | 1,181 | 1,181 | +4 | +0.3% | 3,400 |
| 2017/06/28 | 1,199 | 1,199 | 1,177 | 1,177 | -26 | -2.2% | 1,800 |
| 2017/06/27 | 1,239 | 1,239 | 1,203 | 1,203 | -22 | -1.8% | 1,800 |
| 2017/06/26 | 1,212 | 1,255 | 1,208 | 1,225 | +4 | +0.3% | 1,400 |
| 2017/06/23 | 1,277 | 1,288 | 1,221 | 1,221 | -26 | -2.1% | 5,000 |
| 2017/06/22 | 1,245 | 1,269 | 1,245 | 1,247 | -11 | -0.9% | 1,700 |
| 2017/06/21 | 1,249 | 1,270 | 1,233 | 1,258 | +1 | +0.1% | 2,700 |
| 2017/06/20 | 1,306 | 1,306 | 1,255 | 1,257 | -43 | -3.3% | 8,000 |
| 2017/06/19 | 1,224 | 1,309 | 1,224 | 1,300 | +66 | +5.3% | 7,000 |
| 2017/06/16 | 1,154 | 1,237 | 1,154 | 1,234 | +84 | +7.3% | 6,800 |
| 2017/06/15 | 1,150 | 1,150 | 1,133 | 1,150 | -1 | -0.1% | 600 |
| 2017/06/14 | 1,148 | 1,151 | 1,148 | 1,151 | +2 | +0.2% | 500 |
| 2017/06/13 | 1,149 | 1,149 | 1,148 | 1,149 | ±0 | ±0% | 300 |
| 2017/06/12 | 1,142 | 1,149 | 1,142 | 1,149 | +8 | +0.7% | 300 |
| 2017/06/09 | 1,163 | 1,163 | 1,140 | 1,141 | ±0 | ±0% | 900 |
| 2017/06/08 | 1,133 | 1,163 | 1,133 | 1,141 | +7 | +0.6% | 3,000 |
| 2017/06/07 | 1,121 | 1,160 | 1,121 | 1,134 | -16 | -1.4% | 2,800 |
| 2017/06/06 | 1,113 | 1,150 | 1,090 | 1,150 | +7 | +0.6% | 3,800 |
| 2017/06/05 | 1,130 | 1,154 | 1,130 | 1,143 | +6 | +0.5% | 1,000 |
| 2017/06/02 | 1,136 | 1,159 | 1,136 | 1,137 | -14 | -1.2% | 3,400 |
| 2017/06/01 | 1,141 | 1,151 | 1,132 | 1,151 | +11 | +1% | 2,300 |
| 2017/05/31 | 1,126 | 1,142 | 1,126 | 1,140 | -10 | -0.9% | 700 |
| 2017/05/30 | 1,157 | 1,157 | 1,141 | 1,150 | -7 | -0.6% | 700 |
| 2017/05/29 | 1,131 | 1,158 | 1,131 | 1,157 | +25 | +2.2% | 2,200 |
| 2017/05/26 | 1,114 | 1,135 | 1,114 | 1,132 | +18 | +1.6% | 1,300 |
| 2017/05/25 | 1,100 | 1,140 | 1,100 | 1,114 | ±0 | ±0% | 1,300 |
| 2017/05/24 | 1,118 | 1,118 | 1,105 | 1,114 | -5 | -0.4% | 1,800 |
| 2017/05/23 | 1,113 | 1,122 | 1,111 | 1,119 | -16 | -1.4% | 1,400 |
| 2017/05/22 | 1,111 | 1,144 | 1,106 | 1,135 | +15 | +1.3% | 4,100 |
| 2017/05/19 | 1,128 | 1,147 | 1,115 | 1,120 | -38 | -3.3% | 2,700 |
| 2017/05/18 | 1,125 | 1,159 | 1,115 | 1,158 | +33 | +2.9% | 3,300 |
| 2017/05/17 | 1,114 | 1,137 | 1,114 | 1,125 | -28 | -2.4% | 4,200 |
| 2017/05/16 | 1,257 | 1,257 | 1,115 | 1,153 | -92 | -7.4% | 16,700 |
1901～
1950
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
