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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,548 | 1,564 | 1,537 | 1,550 | +7 | +0.5% | 6,500 |
| 2018/07/25 | 1,548 | 1,596 | 1,543 | 1,543 | -5 | -0.3% | 8,900 |
| 2018/07/24 | 1,551 | 1,569 | 1,540 | 1,548 | -13 | -0.8% | 5,500 |
| 2018/07/23 | 1,569 | 1,585 | 1,531 | 1,561 | -7 | -0.4% | 10,800 |
| 2018/07/20 | 1,649 | 1,649 | 1,561 | 1,568 | -8 | -0.5% | 11,600 |
| 2018/07/19 | 1,600 | 1,610 | 1,527 | 1,576 | -23 | -1.4% | 10,300 |
| 2018/07/18 | 1,570 | 1,615 | 1,570 | 1,599 | +31 | +2% | 7,100 |
| 2018/07/17 | 1,555 | 1,568 | 1,531 | 1,568 | +16 | +1% | 3,300 |
| 2018/07/13 | 1,580 | 1,580 | 1,526 | 1,552 | +6 | +0.4% | 1,800 |
| 2018/07/12 | 1,520 | 1,558 | 1,519 | 1,546 | -13 | -0.8% | 2,500 |
| 2018/07/11 | 1,548 | 1,559 | 1,525 | 1,559 | -11 | -0.7% | 1,800 |
| 2018/07/10 | 1,577 | 1,580 | 1,550 | 1,570 | +33 | +2.1% | 4,000 |
| 2018/07/09 | 1,539 | 1,555 | 1,524 | 1,537 | +34 | +2.3% | 4,100 |
| 2018/07/06 | 1,463 | 1,520 | 1,461 | 1,503 | +52 | +3.6% | 8,700 |
| 2018/07/05 | 1,526 | 1,543 | 1,450 | 1,451 | -106 | -6.8% | 23,300 |
| 2018/07/04 | 1,595 | 1,596 | 1,531 | 1,557 | -68 | -4.2% | 18,700 |
| 2018/07/03 | 1,653 | 1,653 | 1,622 | 1,625 | -25 | -1.5% | 4,100 |
| 2018/07/02 | 1,676 | 1,700 | 1,650 | 1,650 | -57 | -3.3% | 3,400 |
| 2018/06/29 | 1,703 | 1,718 | 1,695 | 1,707 | +17 | +1% | 6,600 |
| 2018/06/28 | 1,705 | 1,721 | 1,670 | 1,690 | -27 | -1.6% | 11,400 |
| 2018/06/27 | 1,755 | 1,764 | 1,700 | 1,717 | -43 | -2.4% | 10,500 |
| 2018/06/26 | 1,739 | 1,770 | 1,718 | 1,760 | +35 | +2% | 10,000 |
| 2018/06/25 | 1,770 | 1,779 | 1,717 | 1,725 | -16 | -0.9% | 13,400 |
| 2018/06/22 | 1,759 | 1,762 | 1,700 | 1,741 | -32 | -1.8% | 6,800 |
| 2018/06/21 | 1,754 | 1,773 | 1,746 | 1,773 | +20 | +1.1% | 9,500 |
| 2018/06/20 | 1,763 | 1,763 | 1,700 | 1,753 | +70 | +4.2% | 11,000 |
| 2018/06/19 | 1,749 | 1,780 | 1,671 | 1,683 | -69 | -3.9% | 14,800 |
| 2018/06/18 | 1,730 | 1,758 | 1,644 | 1,752 | +20 | +1.2% | 13,900 |
| 2018/06/15 | 1,750 | 1,759 | 1,715 | 1,732 | -20 | -1.1% | 15,000 |
| 2018/06/14 | 1,754 | 1,769 | 1,720 | 1,752 | +26 | +1.5% | 20,700 |
| 2018/06/13 | 1,705 | 1,728 | 1,699 | 1,726 | +28 | +1.6% | 19,600 |
| 2018/06/12 | 1,682 | 1,699 | 1,666 | 1,698 | +53 | +3.2% | 7,400 |
| 2018/06/11 | 1,641 | 1,666 | 1,633 | 1,645 | -25 | -1.5% | 4,700 |
| 2018/06/08 | 1,705 | 1,705 | 1,628 | 1,670 | -29 | -1.7% | 14,300 |
| 2018/06/07 | 1,690 | 1,704 | 1,683 | 1,699 | +18 | +1.1% | 7,300 |
| 2018/06/06 | 1,670 | 1,688 | 1,669 | 1,681 | +11 | +0.7% | 4,100 |
| 2018/06/05 | 1,680 | 1,692 | 1,651 | 1,670 | +10 | +0.6% | 12,800 |
| 2018/06/04 | 1,638 | 1,679 | 1,638 | 1,660 | +40 | +2.5% | 4,200 |
| 2018/06/01 | 1,623 | 1,625 | 1,611 | 1,620 | -3 | -0.2% | 5,400 |
| 2018/05/31 | 1,630 | 1,661 | 1,607 | 1,623 | -2 | -0.1% | 7,500 |
| 2018/05/30 | 1,616 | 1,626 | 1,603 | 1,625 | -31 | -1.9% | 14,200 |
| 2018/05/29 | 1,680 | 1,680 | 1,640 | 1,656 | -24 | -1.4% | 17,600 |
| 2018/05/28 | 1,701 | 1,705 | 1,671 | 1,680 | -19 | -1.1% | 13,800 |
| 2018/05/25 | 1,717 | 1,734 | 1,687 | 1,699 | -27 | -1.6% | 20,400 |
| 2018/05/24 | 1,735 | 1,753 | 1,722 | 1,726 | -9 | -0.5% | 15,300 |
| 2018/05/23 | 1,748 | 1,761 | 1,725 | 1,735 | ±0 | ±0% | 12,900 |
| 2018/05/22 | 1,781 | 1,792 | 1,728 | 1,735 | -48 | -2.7% | 29,400 |
| 2018/05/21 | 1,798 | 1,800 | 1,755 | 1,783 | +8 | +0.5% | 15,900 |
| 2018/05/18 | 1,767 | 1,781 | 1,731 | 1,775 | +11 | +0.6% | 21,400 |
| 2018/05/17 | 1,704 | 1,787 | 1,700 | 1,764 | +62 | +3.6% | 21,400 |
1651～
1700
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
