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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,381 | 1,382 | 1,300 | 1,330 | -35 | -2.6% | 7,500 |
| 2025/09/17 | 1,345 | 1,410 | 1,343 | 1,365 | +25 | +1.9% | 12,700 |
| 2025/09/16 | 1,282 | 1,351 | 1,282 | 1,340 | +51 | +4% | 11,800 |
| 2025/09/12 | 1,281 | 1,290 | 1,281 | 1,289 | ±0 | ±0% | 2,100 |
| 2025/09/11 | 1,280 | 1,289 | 1,275 | 1,289 | +9 | +0.7% | 1,100 |
| 2025/09/10 | 1,271 | 1,287 | 1,271 | 1,280 | +9 | +0.7% | 1,500 |
| 2025/09/09 | 1,299 | 1,299 | 1,264 | 1,271 | -33 | -2.5% | 7,500 |
| 2025/09/08 | 1,302 | 1,305 | 1,295 | 1,304 | +3 | +0.2% | 2,700 |
| 2025/09/05 | 1,302 | 1,307 | 1,300 | 1,301 | -1 | -0.1% | 2,000 |
| 2025/09/04 | 1,303 | 1,305 | 1,300 | 1,302 | -1 | -0.1% | 1,900 |
| 2025/09/03 | 1,299 | 1,303 | 1,293 | 1,303 | +4 | +0.3% | 1,800 |
| 2025/09/02 | 1,285 | 1,314 | 1,285 | 1,299 | +14 | +1.1% | 6,000 |
| 2025/09/01 | 1,272 | 1,285 | 1,272 | 1,285 | +8 | +0.6% | 2,400 |
| 2025/08/29 | 1,273 | 1,279 | 1,271 | 1,277 | +4 | +0.3% | 800 |
| 2025/08/28 | 1,275 | 1,275 | 1,265 | 1,273 | -15 | -1.2% | 1,200 |
| 2025/08/27 | 1,275 | 1,288 | 1,271 | 1,288 | +3 | +0.2% | 2,200 |
| 2025/08/26 | 1,271 | 1,293 | 1,271 | 1,285 | -5 | -0.4% | 6,900 |
| 2025/08/25 | 1,298 | 1,298 | 1,283 | 1,290 | +8 | +0.6% | 4,100 |
| 2025/08/22 | 1,298 | 1,298 | 1,280 | 1,282 | -8 | -0.6% | 3,800 |
| 2025/08/21 | 1,299 | 1,299 | 1,290 | 1,290 | -9 | -0.7% | 3,400 |
| 2025/08/20 | 1,311 | 1,317 | 1,290 | 1,299 | -6 | -0.5% | 9,600 |
| 2025/08/19 | 1,308 | 1,312 | 1,280 | 1,305 | +13 | +1% | 10,500 |
| 2025/08/18 | 1,219 | 1,292 | 1,219 | 1,292 | +92 | +7.7% | 19,900 |
| 2025/08/15 | 1,175 | 1,212 | 1,175 | 1,200 | +25 | +2.1% | 4,100 |
| 2025/08/14 | 1,199 | 1,200 | 1,175 | 1,175 | -27 | -2.2% | 6,300 |
| 2025/08/13 | 1,200 | 1,214 | 1,191 | 1,202 | +15 | +1.3% | 20,300 |
| 2025/08/12 | 1,089 | 1,232 | 1,059 | 1,187 | +91 | +8.3% | 93,700 |
| 2025/08/08 | 1,098 | 1,100 | 1,054 | 1,096 | -4 | -0.4% | 5,800 |
| 2025/08/07 | 1,091 | 1,111 | 1,091 | 1,100 | +15 | +1.4% | 8,700 |
| 2025/08/06 | 1,059 | 1,085 | 1,054 | 1,085 | +45 | +4.3% | 4,300 |
| 2025/08/05 | 1,020 | 1,055 | 1,020 | 1,040 | +20 | +2% | 5,100 |
| 2025/08/04 | 1,000 | 1,020 | 1,000 | 1,020 | +5 | +0.5% | 1,700 |
| 2025/08/01 | 1,015 | 1,015 | 1,015 | 1,015 | +5 | +0.5% | 300 |
| 2025/07/31 | 1,001 | 1,014 | 1,000 | 1,010 | +8 | +0.8% | 1,500 |
| 2025/07/30 | 1,003 | 1,003 | 999 | 1,002 | -3 | -0.3% | 3,100 |
| 2025/07/29 | 1,005 | 1,005 | 1,005 | 1,005 | +3 | +0.3% | 200 |
| 2025/07/28 | 1,001 | 1,002 | 1,001 | 1,002 | ±0 | ±0% | 300 |
| 2025/07/25 | 1,006 | 1,007 | 992 | 1,002 | -11 | -1.1% | 2,500 |
| 2025/07/24 | 1,034 | 1,034 | 1,012 | 1,013 | -26 | -2.5% | 3,300 |
| 2025/07/23 | 1,030 | 1,043 | 1,011 | 1,039 | +9 | +0.9% | 11,400 |
| 2025/07/22 | 1,023 | 1,031 | 1,016 | 1,030 | +7 | +0.7% | 17,000 |
| 2025/07/18 | 1,005 | 1,023 | 1,005 | 1,023 | +22 | +2.2% | 7,700 |
| 2025/07/17 | 996 | 1,006 | 996 | 1,001 | +13 | +1.3% | 8,300 |
| 2025/07/16 | 988 | 991 | 988 | 988 | +6 | +0.6% | 1,100 |
| 2025/07/15 | 984 | 987 | 980 | 982 | -1 | -0.1% | 2,500 |
| 2025/07/14 | 977 | 986 | 976 | 983 | -4 | -0.4% | 3,000 |
| 2025/07/11 | 987 | 987 | 980 | 987 | ±0 | ±0% | 400 |
| 2025/07/10 | 965 | 987 | 965 | 987 | +8 | +0.8% | 1,300 |
| 2025/07/09 | 962 | 979 | 960 | 979 | +17 | +1.8% | 3,400 |
| 2025/07/08 | 970 | 979 | 962 | 962 | -10 | -1% | 3,100 |
1～
50
件表示中 / 1833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 | 133,000円 | +9.6% | +0.5% | 1.88% | 9.99倍 | 1.63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 |
| セルム | 35,800円 | +27.3% | +7.2% | 4.19% | 12.20倍 | 2.87倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| メンタルヘルスＴ | 78,800円 | +40.0% | +999.9% | 0.00% | 14.12倍 | 6.49倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| エプコ | 86,400円 | +16.5% | +20.4% | 3.70% | 15.72倍 | 1.73倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| 共同ＰＲ | 91,300円 | +16.1% | +18.3% | 1.53% | 10.92倍 | 2.19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 |
市場注目の銘柄
チャート関連のコラム
