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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,231 | 1,231 | 1,211 | 1,211 | -20 | -1.6% | 200 |
| 2017/07/10 | 1,220 | 1,244 | 1,220 | 1,231 | +15 | +1.2% | 2,400 |
| 2017/07/07 | 1,221 | 1,222 | 1,215 | 1,216 | -3 | -0.2% | 2,700 |
| 2017/07/06 | 1,219 | 1,219 | 1,219 | 1,219 | +19 | +1.6% | 200 |
| 2017/07/05 | 1,195 | 1,200 | 1,195 | 1,200 | +12 | +1% | 500 |
| 2017/07/04 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 100 |
| 2017/07/03 | 1,186 | 1,216 | 1,186 | 1,188 | +7 | +0.6% | 400 |
| 2017/06/30 | 1,181 | 1,181 | 1,181 | 1,181 | ±0 | ±0% | 200 |
| 2017/06/29 | 1,237 | 1,237 | 1,181 | 1,181 | +4 | +0.3% | 3,400 |
| 2017/06/28 | 1,199 | 1,199 | 1,177 | 1,177 | -26 | -2.2% | 1,800 |
| 2017/06/27 | 1,239 | 1,239 | 1,203 | 1,203 | -22 | -1.8% | 1,800 |
| 2017/06/26 | 1,212 | 1,255 | 1,208 | 1,225 | +4 | +0.3% | 1,400 |
| 2017/06/23 | 1,277 | 1,288 | 1,221 | 1,221 | -26 | -2.1% | 5,000 |
| 2017/06/22 | 1,245 | 1,269 | 1,245 | 1,247 | -11 | -0.9% | 1,700 |
| 2017/06/21 | 1,249 | 1,270 | 1,233 | 1,258 | +1 | +0.1% | 2,700 |
| 2017/06/20 | 1,306 | 1,306 | 1,255 | 1,257 | -43 | -3.3% | 8,000 |
| 2017/06/19 | 1,224 | 1,309 | 1,224 | 1,300 | +66 | +5.3% | 7,000 |
| 2017/06/16 | 1,154 | 1,237 | 1,154 | 1,234 | +84 | +7.3% | 6,800 |
| 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 |
1801～
1850
件表示中 / 3586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 | 62,300円 | +8.8% | +21.8% | 1.93% | 9.33倍 | 1.71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 |
| ＷＴＯＫＹＯ | 205,000円 | +5.9% | +10.7% | 0.00% | 15.51倍 | 3.36倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| アソインター | 112,700円 | +8.0% | +11.4% | 3.55% | 13.11倍 | 1.99倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工や矯正用マウスピースも |
| サーキュ | 64,800円 | +10.3% | +10.7% | 0.00% | 27.32倍 | 1.98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 |
| みらいＷＫ | 102,300円 | +20.7% | +25.2% | 0.00% | 12.40倍 | 4.24倍 |
|
企業とフリーのコンサルタントのマッチングサービス。高スキルフリーランスの転職支援も |
市場注目の銘柄
チャート関連のコラム
