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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/15 | 1,219 | 1,279 | 1,200 | 1,245 | -167 | -11.8% | 17,600 |
| 2017/05/12 | 1,461 | 1,461 | 1,407 | 1,412 | -19 | -1.3% | 2,600 |
| 2017/05/11 | 1,467 | 1,467 | 1,407 | 1,431 | -6 | -0.4% | 2,800 |
| 2017/05/10 | 1,433 | 1,437 | 1,411 | 1,437 | +34 | +2.4% | 1,100 |
| 2017/05/09 | 1,371 | 1,406 | 1,371 | 1,403 | +3 | +0.2% | 2,400 |
| 2017/05/08 | 1,377 | 1,412 | 1,377 | 1,400 | +4 | +0.3% | 1,800 |
| 2017/05/02 | 1,369 | 1,415 | 1,369 | 1,396 | -3 | -0.2% | 1,700 |
| 2017/05/01 | 1,337 | 1,399 | 1,337 | 1,399 | +62 | +4.6% | 1,100 |
| 2017/04/28 | 1,350 | 1,360 | 1,332 | 1,337 | +2 | +0.1% | 2,000 |
| 2017/04/27 | 1,331 | 1,353 | 1,331 | 1,335 | -14 | -1% | 2,300 |
| 2017/04/26 | 1,328 | 1,349 | 1,327 | 1,349 | +21 | +1.6% | 800 |
| 2017/04/25 | 1,319 | 1,328 | 1,315 | 1,328 | -21 | -1.6% | 800 |
| 2017/04/24 | 1,351 | 1,351 | 1,349 | 1,349 | +28 | +2.1% | 500 |
| 2017/04/21 | 1,321 | 1,321 | 1,321 | 1,321 | -21 | -1.6% | 600 |
| 2017/04/20 | 1,297 | 1,342 | 1,297 | 1,342 | +3 | +0.2% | 900 |
| 2017/04/19 | 1,292 | 1,339 | 1,292 | 1,339 | +25 | +1.9% | 400 |
| 2017/04/18 | 1,314 | 1,314 | 1,314 | 1,314 | ±0 | ±0% | 200 |
| 2017/04/17 | 1,220 | 1,314 | 1,220 | 1,314 | +73 | +5.9% | 1,700 |
| 2017/04/14 | 1,250 | 1,299 | 1,215 | 1,241 | -9 | -0.7% | 2,300 |
| 2017/04/13 | 1,200 | 1,250 | 1,200 | 1,250 | -20 | -1.6% | 3,800 |
| 2017/04/12 | 1,265 | 1,270 | 1,201 | 1,270 | -40 | -3.1% | 4,700 |
| 2017/04/11 | 1,332 | 1,332 | 1,255 | 1,310 | -40 | -3% | 3,500 |
| 2017/04/10 | 1,350 | 1,380 | 1,337 | 1,350 | -30 | -2.2% | 2,600 |
| 2017/04/07 | 1,334 | 1,380 | 1,334 | 1,380 | +49 | +3.7% | 2,500 |
| 2017/04/06 | 1,330 | 1,363 | 1,330 | 1,331 | -17 | -1.3% | 1,200 |
| 2017/04/05 | 1,354 | 1,411 | 1,347 | 1,348 | +23 | +1.7% | 4,300 |
| 2017/04/04 | 1,480 | 1,481 | 1,320 | 1,325 | -159 | -10.7% | 12,400 |
2001～
2050
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
