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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 952 | 965 | 944 | 951 | +3 | +0.3% | 1,600 |
| 2025/02/17 | 969 | 969 | 948 | 948 | -20 | -2.1% | 4,700 |
| 2025/02/14 | 976 | 976 | 955 | 968 | -11 | -1.1% | 4,300 |
| 2025/02/13 | 985 | 985 | 977 | 979 | +3 | +0.3% | 3,300 |
| 2025/02/12 | 996 | 996 | 970 | 976 | +14 | +1.5% | 8,100 |
| 2025/02/10 | 1,020 | 1,096 | 929 | 962 | -67 | -6.5% | 32,700 |
| 2025/02/07 | 1,017 | 1,029 | 1,010 | 1,029 | +12 | +1.2% | 3,400 |
| 2025/02/06 | 1,001 | 1,020 | 1,001 | 1,017 | +15 | +1.5% | 1,100 |
| 2025/02/05 | 1,010 | 1,010 | 1,002 | 1,002 | -8 | -0.8% | 2,600 |
| 2025/02/04 | 1,024 | 1,024 | 1,010 | 1,010 | -16 | -1.6% | 2,000 |
| 2025/02/03 | 1,006 | 1,026 | 1,006 | 1,026 | +22 | +2.2% | 2,700 |
| 2025/01/31 | 1,008 | 1,010 | 997 | 1,004 | -1 | -0.1% | 1,700 |
| 2025/01/30 | 1,010 | 1,010 | 992 | 1,005 | -13 | -1.3% | 2,100 |
| 2025/01/29 | 992 | 1,018 | 992 | 1,018 | +29 | +2.9% | 3,600 |
| 2025/01/28 | 992 | 992 | 984 | 989 | -8 | -0.8% | 3,700 |
| 2025/01/27 | 1,004 | 1,007 | 995 | 997 | -13 | -1.3% | 4,800 |
| 2025/01/24 | 1,004 | 1,030 | 1,004 | 1,010 | +8 | +0.8% | 1,900 |
| 2025/01/23 | 1,034 | 1,034 | 1,002 | 1,002 | -38 | -3.7% | 6,400 |
| 2025/01/22 | 1,051 | 1,051 | 1,036 | 1,040 | -8 | -0.8% | 3,100 |
| 2025/01/21 | 1,050 | 1,050 | 1,041 | 1,048 | -10 | -0.9% | 2,300 |
| 2025/01/20 | 1,050 | 1,058 | 1,040 | 1,058 | +7 | +0.7% | 7,300 |
| 2025/01/17 | 1,050 | 1,051 | 1,000 | 1,051 | -5 | -0.5% | 14,600 |
| 2025/01/16 | 1,045 | 1,145 | 1,045 | 1,056 | +9 | +0.9% | 53,500 |
| 2025/01/15 | 1,010 | 1,047 | 1,010 | 1,047 | +35 | +3.5% | 11,900 |
| 2025/01/14 | 987 | 1,012 | 985 | 1,012 | +21 | +2.1% | 7,000 |
| 2025/01/10 | 991 | 991 | 975 | 991 | -8 | -0.8% | 5,800 |
| 2025/01/09 | 1,029 | 1,029 | 990 | 999 | -26 | -2.5% | 8,100 |
| 2025/01/08 | 1,012 | 1,049 | 1,001 | 1,025 | +13 | +1.3% | 14,100 |
| 2025/01/07 | 988 | 1,015 | 975 | 1,012 | +43 | +4.4% | 16,800 |
| 2025/01/06 | 930 | 969 | 930 | 969 | +45 | +4.9% | 13,700 |
| 2024/12/30 | 925 | 926 | 923 | 924 | -1 | -0.1% | 1,700 |
| 2024/12/27 | 931 | 933 | 925 | 925 | -2 | -0.2% | 2,100 |
| 2024/12/26 | 922 | 927 | 921 | 927 | +5 | +0.5% | 2,500 |
| 2024/12/25 | 921 | 925 | 921 | 922 | +1 | +0.1% | 1,200 |
| 2024/12/24 | 922 | 933 | 921 | 921 | +3 | +0.3% | 1,500 |
| 2024/12/23 | 915 | 920 | 911 | 918 | ±0 | ±0% | 4,100 |
| 2024/12/20 | 936 | 936 | 918 | 918 | -7 | -0.8% | 6,600 |
| 2024/12/19 | 917 | 933 | 917 | 925 | +4 | +0.4% | 3,100 |
| 2024/12/18 | 931 | 937 | 921 | 921 | -7 | -0.8% | 2,600 |
| 2024/12/17 | 918 | 938 | 918 | 928 | +18 | +2% | 4,300 |
| 2024/12/16 | 906 | 917 | 906 | 910 | +4 | +0.4% | 1,500 |
| 2024/12/13 | 914 | 914 | 906 | 906 | -13 | -1.4% | 2,200 |
| 2024/12/12 | 919 | 920 | 915 | 919 | +5 | +0.5% | 4,900 |
| 2024/12/11 | 908 | 920 | 907 | 914 | ±0 | ±0% | 7,600 |
| 2024/12/10 | 915 | 915 | 902 | 914 | +8 | +0.9% | 3,800 |
| 2024/12/09 | 901 | 916 | 900 | 906 | -8 | -0.9% | 3,900 |
| 2024/12/06 | 900 | 914 | 870 | 914 | +14 | +1.6% | 3,800 |
| 2024/12/05 | 903 | 903 | 896 | 900 | -2 | -0.2% | 500 |
| 2024/12/04 | 904 | 904 | 885 | 902 | -6 | -0.7% | 2,600 |
| 2024/12/03 | 893 | 910 | 857 | 908 | +2 | +0.2% | 4,600 |
51～
100
件表示中 / 1739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 | 90,000円 | +10.9% | +15.0% | 2.22% | 6.85倍 | 1.23倍 |
|
独立系の遊戯施設運営会社。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 |
| ココルポート | 149,800円 | +14.6% | +9.5% | 2.94% | 10.30倍 | 2.09倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
| ＱＬＳＨＤ | 73,400円 | +16.2% | +28.7% | 1.36% | 14.16倍 | 4.23倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| サーキュ | 64,300円 | +13.6% | +47.6% | 0.00% | 20.79倍 | 1.87倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| 昴 | 749,000円 | +2.0% | +38.3% | 1.60% | 56.05倍 | 1.24倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム
