共和コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,175 | 1,212 | 1,175 | 1,200 | +25 | +2.1% | 4,100 |
| 2025/08/14 | 1,199 | 1,200 | 1,175 | 1,175 | -27 | -2.2% | 6,300 |
| 2025/08/13 | 1,200 | 1,214 | 1,191 | 1,202 | +15 | +1.3% | 20,300 |
| 2025/08/12 | 1,089 | 1,232 | 1,059 | 1,187 | +91 | +8.3% | 93,700 |
| 2025/08/08 | 1,098 | 1,100 | 1,054 | 1,096 | -4 | -0.4% | 5,800 |
| 2025/08/07 | 1,091 | 1,111 | 1,091 | 1,100 | +15 | +1.4% | 8,700 |
| 2025/08/06 | 1,059 | 1,085 | 1,054 | 1,085 | +45 | +4.3% | 4,300 |
| 2025/08/05 | 1,020 | 1,055 | 1,020 | 1,040 | +20 | +2% | 5,100 |
| 2025/08/04 | 1,000 | 1,020 | 1,000 | 1,020 | +5 | +0.5% | 1,700 |
| 2025/08/01 | 1,015 | 1,015 | 1,015 | 1,015 | +5 | +0.5% | 300 |
| 2025/07/31 | 1,001 | 1,014 | 1,000 | 1,010 | +8 | +0.8% | 1,500 |
| 2025/07/30 | 1,003 | 1,003 | 999 | 1,002 | -3 | -0.3% | 3,100 |
| 2025/07/29 | 1,005 | 1,005 | 1,005 | 1,005 | +3 | +0.3% | 200 |
| 2025/07/28 | 1,001 | 1,002 | 1,001 | 1,002 | ±0 | ±0% | 300 |
| 2025/07/25 | 1,006 | 1,007 | 992 | 1,002 | -11 | -1.1% | 2,500 |
| 2025/07/24 | 1,034 | 1,034 | 1,012 | 1,013 | -26 | -2.5% | 3,300 |
| 2025/07/23 | 1,030 | 1,043 | 1,011 | 1,039 | +9 | +0.9% | 11,400 |
| 2025/07/22 | 1,023 | 1,031 | 1,016 | 1,030 | +7 | +0.7% | 17,000 |
| 2025/07/18 | 1,005 | 1,023 | 1,005 | 1,023 | +22 | +2.2% | 7,700 |
| 2025/07/17 | 996 | 1,006 | 996 | 1,001 | +13 | +1.3% | 8,300 |
| 2025/07/16 | 988 | 991 | 988 | 988 | +6 | +0.6% | 1,100 |
| 2025/07/15 | 984 | 987 | 980 | 982 | -1 | -0.1% | 2,500 |
| 2025/07/14 | 977 | 986 | 976 | 983 | -4 | -0.4% | 3,000 |
| 2025/07/11 | 987 | 987 | 980 | 987 | ±0 | ±0% | 400 |
| 2025/07/10 | 965 | 987 | 965 | 987 | +8 | +0.8% | 1,300 |
| 2025/07/09 | 962 | 979 | 960 | 979 | +17 | +1.8% | 3,400 |
| 2025/07/08 | 970 | 979 | 962 | 962 | -10 | -1% | 3,100 |
| 2025/07/07 | 982 | 982 | 964 | 972 | -10 | -1% | 3,200 |
| 2025/07/04 | 961 | 982 | 961 | 982 | +22 | +2.3% | 1,900 |
| 2025/07/03 | 963 | 973 | 960 | 960 | -11 | -1.1% | 7,200 |
| 2025/07/02 | 974 | 986 | 960 | 971 | -14 | -1.4% | 1,700 |
| 2025/07/01 | 990 | 995 | 985 | 985 | -16 | -1.6% | 700 |
| 2025/06/30 | 1,001 | 1,004 | 1,000 | 1,001 | -3 | -0.3% | 2,700 |
| 2025/06/27 | 1,010 | 1,010 | 1,004 | 1,004 | -3 | -0.3% | 1,400 |
| 2025/06/26 | 1,007 | 1,011 | 1,007 | 1,007 | ±0 | ±0% | 700 |
| 2025/06/25 | 1,023 | 1,027 | 1,006 | 1,007 | ±0 | ±0% | 5,500 |
| 2025/06/24 | 1,027 | 1,027 | 1,007 | 1,007 | +1 | +0.1% | 600 |
| 2025/06/23 | 1,006 | 1,008 | 1,004 | 1,006 | -11 | -1.1% | 4,500 |
| 2025/06/20 | 1,045 | 1,045 | 1,017 | 1,017 | -27 | -2.6% | 5,000 |
| 2025/06/19 | 1,002 | 1,044 | 1,002 | 1,044 | +43 | +4.3% | 3,600 |
| 2025/06/18 | 994 | 1,001 | 991 | 1,001 | +1 | +0.1% | 2,400 |
| 2025/06/17 | 994 | 1,000 | 992 | 1,000 | +9 | +0.9% | 2,900 |
| 2025/06/16 | 985 | 991 | 984 | 991 | +7 | +0.7% | 2,900 |
| 2025/06/13 | 990 | 998 | 980 | 984 | -11 | -1.1% | 5,800 |
| 2025/06/12 | 992 | 1,000 | 992 | 995 | +13 | +1.3% | 5,300 |
| 2025/06/11 | 977 | 982 | 977 | 982 | +5 | +0.5% | 300 |
| 2025/06/10 | 978 | 985 | 977 | 977 | -7 | -0.7% | 3,900 |
| 2025/06/09 | 980 | 984 | 976 | 984 | +3 | +0.3% | 1,100 |
| 2025/06/06 | 976 | 981 | 976 | 981 | +5 | +0.5% | 800 |
| 2025/06/05 | 973 | 980 | 973 | 976 | +4 | +0.4% | 500 |
1～
50
件表示中 / 1810件
類似銘柄と比較する
現在ご覧いただいている「共和コーポ」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 |
|---|---|---|---|---|---|---|---|---|
| 共和コーポ | 120,000円 | +9.6% | +0.5% | 1.67% | 9.01倍 | 1.47倍 |
|
独立系の遊技施設運営会社。業界で高シェア。ゲーム機器販売も展開。１００店舗体制目指す |
| アスカネット | 41,900円 | +4.4% | +152.8% | 1.67% | 25.12倍 | 1.22倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| ブッキングＲ | 123,600円 | +14.2% | +10.7% | 0.00% | 20.59倍 | 3.85倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| ＧＭＯ ＴＥＣＨ | 660,000円 | +9.2% | -3.0% | 5.72% | 11.37倍 | 6.80倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| エクストリーム | 131,700円 | -3.0% | -42.1% | 4.33% | 11.45倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
