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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 986 | 990 | 980 | 990 | +8 | +0.8% | 4,600 |
| 2025/03/19 | 980 | 985 | 974 | 982 | +2 | +0.2% | 2,100 |
| 2025/03/18 | 973 | 981 | 971 | 980 | +8 | +0.8% | 2,400 |
| 2025/03/17 | 983 | 983 | 963 | 972 | -12 | -1.2% | 3,900 |
| 2025/03/14 | 990 | 991 | 970 | 984 | -3 | -0.3% | 2,000 |
| 2025/03/13 | 980 | 999 | 979 | 987 | +5 | +0.5% | 3,100 |
| 2025/03/12 | 955 | 982 | 955 | 982 | +27 | +2.8% | 2,900 |
| 2025/03/11 | 971 | 971 | 955 | 955 | -16 | -1.6% | 2,400 |
| 2025/03/10 | 978 | 979 | 952 | 971 | -3 | -0.3% | 2,000 |
| 2025/03/07 | 980 | 980 | 953 | 974 | -6 | -0.6% | 1,900 |
| 2025/03/06 | 940 | 980 | 940 | 980 | +42 | +4.5% | 4,100 |
| 2025/03/05 | 924 | 939 | 924 | 938 | +14 | +1.5% | 3,300 |
| 2025/03/04 | 932 | 940 | 923 | 924 | -16 | -1.7% | 4,500 |
| 2025/03/03 | 933 | 940 | 930 | 940 | +7 | +0.8% | 1,500 |
| 2025/02/28 | 931 | 945 | 920 | 933 | +2 | +0.2% | 4,000 |
| 2025/02/27 | 935 | 935 | 930 | 931 | -2 | -0.2% | 1,600 |
| 2025/02/26 | 925 | 933 | 925 | 933 | +10 | +1.1% | 2,100 |
| 2025/02/25 | 951 | 958 | 923 | 923 | -28 | -2.9% | 3,000 |
| 2025/02/21 | 944 | 953 | 944 | 951 | -4 | -0.4% | 2,300 |
| 2025/02/20 | 955 | 958 | 955 | 955 | -2 | -0.2% | 3,500 |
| 2025/02/19 | 948 | 957 | 948 | 957 | +6 | +0.6% | 1,500 |
| 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 |
101～
150
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
