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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,555 | 1,568 | 1,531 | 1,568 | +16 | +1% | 3,300 |
| 2018/07/13 | 1,580 | 1,580 | 1,526 | 1,552 | +6 | +0.4% | 1,800 |
| 2018/07/12 | 1,520 | 1,558 | 1,519 | 1,546 | -13 | -0.8% | 2,500 |
| 2018/07/11 | 1,548 | 1,559 | 1,525 | 1,559 | -11 | -0.7% | 1,800 |
| 2018/07/10 | 1,577 | 1,580 | 1,550 | 1,570 | +33 | +2.1% | 4,000 |
| 2018/07/09 | 1,539 | 1,555 | 1,524 | 1,537 | +34 | +2.3% | 4,100 |
| 2018/07/06 | 1,463 | 1,520 | 1,461 | 1,503 | +52 | +3.6% | 8,700 |
| 2018/07/05 | 1,526 | 1,543 | 1,450 | 1,451 | -106 | -6.8% | 23,300 |
| 2018/07/04 | 1,595 | 1,596 | 1,531 | 1,557 | -68 | -4.2% | 18,700 |
| 2018/07/03 | 1,653 | 1,653 | 1,622 | 1,625 | -25 | -1.5% | 4,100 |
| 2018/07/02 | 1,676 | 1,700 | 1,650 | 1,650 | -57 | -3.3% | 3,400 |
| 2018/06/29 | 1,703 | 1,718 | 1,695 | 1,707 | +17 | +1% | 6,600 |
| 2018/06/28 | 1,705 | 1,721 | 1,670 | 1,690 | -27 | -1.6% | 11,400 |
| 2018/06/27 | 1,755 | 1,764 | 1,700 | 1,717 | -43 | -2.4% | 10,500 |
| 2018/06/26 | 1,739 | 1,770 | 1,718 | 1,760 | +35 | +2% | 10,000 |
| 2018/06/25 | 1,770 | 1,779 | 1,717 | 1,725 | -16 | -0.9% | 13,400 |
| 2018/06/22 | 1,759 | 1,762 | 1,700 | 1,741 | -32 | -1.8% | 6,800 |
| 2018/06/21 | 1,754 | 1,773 | 1,746 | 1,773 | +20 | +1.1% | 9,500 |
| 2018/06/20 | 1,763 | 1,763 | 1,700 | 1,753 | +70 | +4.2% | 11,000 |
| 2018/06/19 | 1,749 | 1,780 | 1,671 | 1,683 | -69 | -3.9% | 14,800 |
| 2018/06/18 | 1,730 | 1,758 | 1,644 | 1,752 | +20 | +1.2% | 13,900 |
| 2018/06/15 | 1,750 | 1,759 | 1,715 | 1,732 | -20 | -1.1% | 15,000 |
| 2018/06/14 | 1,754 | 1,769 | 1,720 | 1,752 | +26 | +1.5% | 20,700 |
| 2018/06/13 | 1,705 | 1,728 | 1,699 | 1,726 | +28 | +1.6% | 19,600 |
| 2018/06/12 | 1,682 | 1,699 | 1,666 | 1,698 | +53 | +3.2% | 7,400 |
| 2018/06/11 | 1,641 | 1,666 | 1,633 | 1,645 | -25 | -1.5% | 4,700 |
| 2018/06/08 | 1,705 | 1,705 | 1,628 | 1,670 | -29 | -1.7% | 14,300 |
| 2018/06/07 | 1,690 | 1,704 | 1,683 | 1,699 | +18 | +1.1% | 7,300 |
| 2018/06/06 | 1,670 | 1,688 | 1,669 | 1,681 | +11 | +0.7% | 4,100 |
| 2018/06/05 | 1,680 | 1,692 | 1,651 | 1,670 | +10 | +0.6% | 12,800 |
| 2018/06/04 | 1,638 | 1,679 | 1,638 | 1,660 | +40 | +2.5% | 4,200 |
| 2018/06/01 | 1,623 | 1,625 | 1,611 | 1,620 | -3 | -0.2% | 5,400 |
| 2018/05/31 | 1,630 | 1,661 | 1,607 | 1,623 | -2 | -0.1% | 7,500 |
| 2018/05/30 | 1,616 | 1,626 | 1,603 | 1,625 | -31 | -1.9% | 14,200 |
| 2018/05/29 | 1,680 | 1,680 | 1,640 | 1,656 | -24 | -1.4% | 17,600 |
| 2018/05/28 | 1,701 | 1,705 | 1,671 | 1,680 | -19 | -1.1% | 13,800 |
| 2018/05/25 | 1,717 | 1,734 | 1,687 | 1,699 | -27 | -1.6% | 20,400 |
| 2018/05/24 | 1,735 | 1,753 | 1,722 | 1,726 | -9 | -0.5% | 15,300 |
| 2018/05/23 | 1,748 | 1,761 | 1,725 | 1,735 | ±0 | ±0% | 12,900 |
| 2018/05/22 | 1,781 | 1,792 | 1,728 | 1,735 | -48 | -2.7% | 29,400 |
| 2018/05/21 | 1,798 | 1,800 | 1,755 | 1,783 | +8 | +0.5% | 15,900 |
| 2018/05/18 | 1,767 | 1,781 | 1,731 | 1,775 | +11 | +0.6% | 21,400 |
| 2018/05/17 | 1,704 | 1,787 | 1,700 | 1,764 | +62 | +3.6% | 21,400 |
| 2018/05/16 | 1,775 | 1,796 | 1,702 | 1,702 | -97 | -5.4% | 59,600 |
| 2018/05/15 | 1,925 | 1,925 | 1,766 | 1,799 | -219 | -10.9% | 124,300 |
| 2018/05/14 | 2,014 | 2,045 | 1,959 | 2,018 | -29 | -1.4% | 20,700 |
| 2018/05/11 | 2,068 | 2,068 | 1,955 | 2,047 | -22 | -1.1% | 8,600 |
| 2018/05/10 | 2,058 | 2,079 | 1,994 | 2,069 | -25 | -1.2% | 10,800 |
| 2018/05/09 | 2,071 | 2,094 | 2,040 | 2,094 | +23 | +1.1% | 9,300 |
| 2018/05/08 | 2,035 | 2,104 | 2,017 | 2,071 | +26 | +1.3% | 22,000 |
1551～
1600
件表示中 / 1632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 | 93,000円 | +10.9% | +15.0% | 2.15% | 7.08倍 | 1.28倍 |
|
独立系の遊戯施設運営会社。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 |
| 鉄人化ＨＤ | 42,200円 | +13.6% | +338.9% | 0.00% | 53.02倍 | 26.38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 |
| プロレド | 50,000円 | +14.2% | -88.6% | 0.00% | - | 0.84倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| セレスポ | 98,500円 | +50.7% | - | 2.44% | 11.71倍 | 0.55倍 |
|
スポーツイベントなどの企画・設営が主力。企業の販促支援や地域振興イベントの展開も強化 |
| ココルポート | 152,000円 | +14.6% | +9.5% | 2.89% | 10.33倍 | 2.35倍 |
|
就労移行・自立訓練等の障害福祉事業所をドミナント展開。個別支援や幅広い受け入れに特徴 |
市場注目の銘柄
チャート関連のコラム
