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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,328 | 1,349 | 1,327 | 1,349 | +21 | +1.6% | 800 |
| 2017/04/25 | 1,319 | 1,328 | 1,315 | 1,328 | -21 | -1.6% | 800 |
| 2017/04/24 | 1,351 | 1,351 | 1,349 | 1,349 | +28 | +2.1% | 500 |
| 2017/04/21 | 1,321 | 1,321 | 1,321 | 1,321 | -21 | -1.6% | 600 |
| 2017/04/20 | 1,297 | 1,342 | 1,297 | 1,342 | +3 | +0.2% | 900 |
| 2017/04/19 | 1,292 | 1,339 | 1,292 | 1,339 | +25 | +1.9% | 400 |
| 2017/04/18 | 1,314 | 1,314 | 1,314 | 1,314 | ±0 | ±0% | 200 |
| 2017/04/17 | 1,220 | 1,314 | 1,220 | 1,314 | +73 | +5.9% | 1,700 |
| 2017/04/14 | 1,250 | 1,299 | 1,215 | 1,241 | -9 | -0.7% | 2,300 |
| 2017/04/13 | 1,200 | 1,250 | 1,200 | 1,250 | -20 | -1.6% | 3,800 |
| 2017/04/12 | 1,265 | 1,270 | 1,201 | 1,270 | -40 | -3.1% | 4,700 |
| 2017/04/11 | 1,332 | 1,332 | 1,255 | 1,310 | -40 | -3% | 3,500 |
| 2017/04/10 | 1,350 | 1,380 | 1,337 | 1,350 | -30 | -2.2% | 2,600 |
| 2017/04/07 | 1,334 | 1,380 | 1,334 | 1,380 | +49 | +3.7% | 2,500 |
| 2017/04/06 | 1,330 | 1,363 | 1,330 | 1,331 | -17 | -1.3% | 1,200 |
| 2017/04/05 | 1,354 | 1,411 | 1,347 | 1,348 | +23 | +1.7% | 4,300 |
| 2017/04/04 | 1,480 | 1,481 | 1,320 | 1,325 | -159 | -10.7% | 12,400 |
| 2017/04/03 | 1,586 | 1,586 | 1,483 | 1,484 | -26 | -1.7% | 7,200 |
| 2017/03/31 | 1,440 | 1,520 | 1,435 | 1,510 | +60 | +4.1% | 9,700 |
| 2017/03/30 | 1,521 | 1,672 | 1,450 | 1,450 | +49 | +3.5% | 55,800 |
| 2017/03/29 | 1,432 | 1,432 | 1,362 | 1,401 | -17 | -1.2% | 5,800 |
| 2017/03/28 | 1,460 | 1,460 | 1,373 | 1,418 | -26 | -1.8% | 5,500 |
| 2017/03/27 | 1,549 | 1,549 | 1,440 | 1,444 | -97 | -6.3% | 15,300 |
| 2017/03/24 | 1,631 | 1,640 | 1,503 | 1,541 | -130 | -7.8% | 29,000 |
| 2017/03/23 | 1,548 | 1,800 | 1,548 | 1,671 | +163 | +10.8% | 103,300 |
| 2017/03/22 | 1,329 | 1,612 | 1,312 | 1,508 | +196 | +14.9% | 75,100 |
| 2017/03/21 | 1,229 | 1,312 | 1,185 | 1,312 | +82 | +6.7% | 15,000 |
| 2017/03/17 | 1,162 | 1,243 | 1,161 | 1,230 | +70 | +6% | 5,400 |
| 2017/03/16 | 1,164 | 1,185 | 1,134 | 1,160 | +26 | +2.3% | 7,700 |
| 2017/03/15 | 1,116 | 1,164 | 1,111 | 1,134 | +1 | +0.1% | 3,200 |
| 2017/03/14 | 1,150 | 1,150 | 1,120 | 1,133 | -5 | -0.4% | 2,400 |
| 2017/03/13 | 1,126 | 1,165 | 1,126 | 1,138 | +29 | +2.6% | 6,600 |
| 2017/03/10 | 1,101 | 1,127 | 1,089 | 1,109 | +8 | +0.7% | 6,900 |
| 2017/03/09 | 1,080 | 1,120 | 1,080 | 1,101 | +24 | +2.2% | 7,700 |
| 2017/03/08 | 1,057 | 1,080 | 1,056 | 1,077 | +9 | +0.8% | 1,400 |
| 2017/03/07 | 1,061 | 1,072 | 1,061 | 1,068 | +4 | +0.4% | 1,800 |
| 2017/03/06 | 1,053 | 1,070 | 1,053 | 1,064 | +4 | +0.4% | 1,600 |
| 2017/03/03 | 1,065 | 1,080 | 1,060 | 1,060 | -6 | -0.6% | 2,100 |
| 2017/03/02 | 1,053 | 1,074 | 1,053 | 1,066 | +14 | +1.3% | 2,200 |
| 2017/03/01 | 1,038 | 1,078 | 1,030 | 1,052 | +4 | +0.4% | 3,600 |
| 2017/02/28 | 1,110 | 1,110 | 1,020 | 1,048 | -32 | -3% | 7,200 |
| 2017/02/27 | 1,113 | 1,135 | 1,056 | 1,080 | -45 | -4% | 11,700 |
| 2017/02/24 | 1,130 | 1,143 | 1,116 | 1,125 | -4 | -0.4% | 9,200 |
| 2017/02/23 | 1,115 | 1,163 | 1,115 | 1,129 | +7 | +0.6% | 6,500 |
| 2017/02/22 | 1,130 | 1,176 | 1,115 | 1,122 | -3 | -0.3% | 37,700 |
| 2017/02/21 | 1,055 | 1,312 | 1,055 | 1,125 | +113 | +11.2% | 178,000 |
| 2017/02/20 | 1,060 | 1,100 | 1,011 | 1,012 | +12 | +1.2% | 6,000 |
| 2017/02/17 | 1,011 | 1,015 | 1,000 | 1,000 | -10 | -1% | 7,100 |
| 2017/02/16 | 1,001 | 1,047 | 1,001 | 1,010 | -15 | -1.5% | 2,800 |
| 2017/02/15 | 983 | 1,071 | 983 | 1,025 | +45 | +4.6% | 11,900 |
1951～
2000
件表示中 / 3685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 | 75,500円 | +16.1% | +18.3% | 1.85% | 9.00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 | 323,500円 | +30.4% | +62.6% | 0.00% | 15.95倍 | 6.38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 |
| Ｚｅｎｋｅｎ | 54,400円 | +6.6% | +43.6% | 2.39% | 17.39倍 | 0.54倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| Ｉスペース | 93,100円 | +13.8% | +53.1% | 3.22% | 14.61倍 | 1.04倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| ウチヤマＨＤ | 30,300円 | +1.3% | -46.8% | 3.30% | 12.26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 |
市場注目の銘柄
チャート関連のコラム
