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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/07 | 982 | 982 | 964 | 972 | -10 | -1% | 3,200 |
| 2025/07/04 | 961 | 982 | 961 | 982 | +22 | +2.3% | 1,900 |
| 2025/07/03 | 963 | 973 | 960 | 960 | -11 | -1.1% | 7,200 |
| 2025/07/02 | 974 | 986 | 960 | 971 | -14 | -1.4% | 1,700 |
| 2025/07/01 | 990 | 995 | 985 | 985 | -16 | -1.6% | 700 |
| 2025/06/30 | 1,001 | 1,004 | 1,000 | 1,001 | -3 | -0.3% | 2,700 |
| 2025/06/27 | 1,010 | 1,010 | 1,004 | 1,004 | -3 | -0.3% | 1,400 |
| 2025/06/26 | 1,007 | 1,011 | 1,007 | 1,007 | ±0 | ±0% | 700 |
| 2025/06/25 | 1,023 | 1,027 | 1,006 | 1,007 | ±0 | ±0% | 5,500 |
| 2025/06/24 | 1,027 | 1,027 | 1,007 | 1,007 | +1 | +0.1% | 600 |
| 2025/06/23 | 1,006 | 1,008 | 1,004 | 1,006 | -11 | -1.1% | 4,500 |
| 2025/06/20 | 1,045 | 1,045 | 1,017 | 1,017 | -27 | -2.6% | 5,000 |
| 2025/06/19 | 1,002 | 1,044 | 1,002 | 1,044 | +43 | +4.3% | 3,600 |
| 2025/06/18 | 994 | 1,001 | 991 | 1,001 | +1 | +0.1% | 2,400 |
| 2025/06/17 | 994 | 1,000 | 992 | 1,000 | +9 | +0.9% | 2,900 |
| 2025/06/16 | 985 | 991 | 984 | 991 | +7 | +0.7% | 2,900 |
| 2025/06/13 | 990 | 998 | 980 | 984 | -11 | -1.1% | 5,800 |
| 2025/06/12 | 992 | 1,000 | 992 | 995 | +13 | +1.3% | 5,300 |
| 2025/06/11 | 977 | 982 | 977 | 982 | +5 | +0.5% | 300 |
1～
50
件表示中 / 1814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 | 129,000円 | +9.6% | +0.5% | 1.55% | 9.69倍 | 1.58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 |
| ソーバル | 97,000円 | +2.5% | +2.3% | 3.40% | 17.34倍 | 1.77倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| オーケストラＨＤ | 78,500円 | +17.6% | +14.9% | 1.53% | 18.97倍 | 1.36倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| マテリアルＧ | 79,200円 | +19.4% | +27.8% | 3.28% | 11.79倍 | 3.67倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
| サーキュ | 89,600円 | +13.6% | +47.6% | 0.00% | 29.03倍 | 2.67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 |
市場注目の銘柄
チャート関連のコラム
