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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 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 |
| 2017/04/27 | 1,331 | 1,353 | 1,331 | 1,335 | -14 | -1% | 2,300 |
| 2017/04/26 | 1,328 | 1,349 | 1,327 | 1,349 | +21 | +1.6% | 800 |
1901～
1950
件表示中 / 3684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 | 75,400円 | +16.1% | +18.3% | 1.86% | 8.99倍 | 1.92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 |
| リスキル | 325,000円 | +30.4% | +62.6% | 0.00% | 16.03倍 | 6.41倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| グラッドキュ | 80,500円 | +14.9% | - | 0.00% | - | 9.04倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ウチヤマＨＤ | 30,200円 | +1.3% | -46.8% | 3.31% | 12.22倍 | 0.47倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| 鉄人化ＨＤ | 47,900円 | +13.6% | +338.9% | 0.00% | 60.18倍 | 15.01倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
市場注目の銘柄
チャート関連のコラム
