プロト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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,317 | 1,339 | 1,312 | 1,335 | +18 | +1.4% | 48,800 |
| 2024/05/16 | 1,344 | 1,344 | 1,313 | 1,317 | -4 | -0.3% | 16,600 |
| 2024/05/15 | 1,335 | 1,339 | 1,315 | 1,321 | -12 | -0.9% | 16,000 |
| 2024/05/14 | 1,314 | 1,334 | 1,310 | 1,333 | +20 | +1.5% | 18,700 |
| 2024/05/13 | 1,328 | 1,355 | 1,313 | 1,313 | -21 | -1.6% | 39,100 |
| 2024/05/10 | 1,410 | 1,438 | 1,306 | 1,334 | -75 | -5.3% | 190,800 |
| 2024/05/09 | 1,433 | 1,433 | 1,403 | 1,409 | -1 | -0.1% | 19,600 |
| 2024/05/08 | 1,440 | 1,444 | 1,397 | 1,410 | -28 | -1.9% | 30,700 |
| 2024/05/07 | 1,420 | 1,447 | 1,420 | 1,438 | +31 | +2.2% | 19,500 |
| 2024/05/02 | 1,388 | 1,412 | 1,388 | 1,407 | +12 | +0.9% | 8,800 |
| 2024/05/01 | 1,400 | 1,402 | 1,367 | 1,395 | -5 | -0.4% | 22,400 |
| 2024/04/30 | 1,383 | 1,410 | 1,357 | 1,400 | +36 | +2.6% | 35,100 |
| 2024/04/26 | 1,346 | 1,364 | 1,317 | 1,364 | +20 | +1.5% | 19,100 |
| 2024/04/25 | 1,338 | 1,356 | 1,337 | 1,344 | -8 | -0.6% | 13,100 |
| 2024/04/24 | 1,356 | 1,357 | 1,340 | 1,352 | +7 | +0.5% | 11,600 |
| 2024/04/23 | 1,366 | 1,366 | 1,337 | 1,345 | -18 | -1.3% | 10,000 |
| 2024/04/22 | 1,349 | 1,372 | 1,349 | 1,363 | +33 | +2.5% | 21,700 |
| 2024/04/19 | 1,364 | 1,364 | 1,320 | 1,330 | -40 | -2.9% | 37,100 |
| 2024/04/18 | 1,366 | 1,375 | 1,355 | 1,370 | +7 | +0.5% | 12,000 |
| 2024/04/17 | 1,398 | 1,398 | 1,363 | 1,363 | -35 | -2.5% | 14,100 |
| 2024/04/16 | 1,412 | 1,412 | 1,386 | 1,398 | -22 | -1.5% | 36,300 |
| 2024/04/15 | 1,408 | 1,434 | 1,408 | 1,420 | -5 | -0.4% | 16,700 |
| 2024/04/12 | 1,437 | 1,437 | 1,417 | 1,425 | -6 | -0.4% | 20,600 |
| 2024/04/11 | 1,439 | 1,441 | 1,430 | 1,431 | -17 | -1.2% | 10,300 |
| 2024/04/10 | 1,490 | 1,497 | 1,441 | 1,448 | -42 | -2.8% | 17,400 |
| 2024/04/09 | 1,469 | 1,496 | 1,469 | 1,490 | +28 | +1.9% | 34,700 |
| 2024/04/08 | 1,448 | 1,472 | 1,443 | 1,462 | +14 | +1% | 25,800 |
| 2024/04/05 | 1,430 | 1,452 | 1,416 | 1,448 | +7 | +0.5% | 23,400 |
| 2024/04/04 | 1,458 | 1,458 | 1,423 | 1,441 | -7 | -0.5% | 40,100 |
| 2024/04/03 | 1,405 | 1,455 | 1,405 | 1,448 | +27 | +1.9% | 28,400 |
| 2024/04/02 | 1,442 | 1,443 | 1,417 | 1,421 | -7 | -0.5% | 40,800 |
| 2024/04/01 | 1,446 | 1,452 | 1,426 | 1,428 | -5 | -0.3% | 19,400 |
| 2024/03/29 | 1,410 | 1,439 | 1,410 | 1,433 | +28 | +2% | 19,500 |
| 2024/03/28 | 1,454 | 1,454 | 1,390 | 1,405 | -44 | -3% | 37,500 |
| 2024/03/27 | 1,433 | 1,460 | 1,426 | 1,449 | +36 | +2.5% | 42,600 |
| 2024/03/26 | 1,409 | 1,420 | 1,403 | 1,413 | -5 | -0.4% | 20,500 |
| 2024/03/25 | 1,421 | 1,436 | 1,413 | 1,418 | -10 | -0.7% | 22,700 |
| 2024/03/22 | 1,440 | 1,442 | 1,412 | 1,428 | -5 | -0.3% | 35,300 |
| 2024/03/21 | 1,439 | 1,440 | 1,426 | 1,433 | ±0 | ±0% | 37,400 |
| 2024/03/19 | 1,386 | 1,433 | 1,386 | 1,433 | +44 | +3.2% | 47,000 |
| 2024/03/18 | 1,408 | 1,409 | 1,385 | 1,389 | -6 | -0.4% | 34,700 |
| 2024/03/15 | 1,343 | 1,406 | 1,343 | 1,395 | +64 | +4.8% | 53,700 |
| 2024/03/14 | 1,328 | 1,332 | 1,313 | 1,331 | +8 | +0.6% | 14,900 |
| 2024/03/13 | 1,333 | 1,340 | 1,323 | 1,323 | -3 | -0.2% | 18,500 |
| 2024/03/12 | 1,323 | 1,330 | 1,309 | 1,326 | +2 | +0.2% | 24,100 |
| 2024/03/11 | 1,295 | 1,324 | 1,295 | 1,324 | +19 | +1.5% | 27,300 |
| 2024/03/08 | 1,287 | 1,314 | 1,282 | 1,305 | +6 | +0.5% | 78,100 |
| 2024/03/07 | 1,308 | 1,321 | 1,295 | 1,299 | -13 | -1% | 46,700 |
| 2024/03/06 | 1,302 | 1,317 | 1,291 | 1,312 | -6 | -0.5% | 81,900 |
| 2024/03/05 | 1,300 | 1,323 | 1,295 | 1,318 | +13 | +1% | 43,400 |
1～
50
件表示中 / 5554件
類似銘柄と比較する
現在ご覧いただいている「プロトコーポ」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 |
|---|---|---|---|---|---|---|---|---|
| プロトコーポ | 133,500円 | +1.4% | -0.6% | 3.75% | 9.65倍 | 1.14倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
| エイベックス | 123,500円 | -2.5% | +58.3% | 4.05% | 16.94倍 | 1.01倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ＪＦＥ－ＳＩ | 356,500円 | +0.2% | -10.1% | 2.86% | 12.30倍 | 1.93倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ＴＤＣソフト | 111,100円 | +8.3% | +8.2% | 2.16% | 16.94倍 | 2.83倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| デジアーツ | 388,000円 | -6.9% | +15.7% | 2.19% | 15.07倍 | 3.34倍 |
|
安全なＷｅｂサイトのみ接続できるフィルター技術に強み。セキュリティ製品を拡充中 |
市場注目の銘柄
チャート関連のコラム
