協立情報通信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,706 | 1,749 | 1,706 | 1,735 | -4 | -0.2% | 1,800 |
| 2024/04/25 | 1,739 | 1,739 | 1,739 | 1,739 | +27 | +1.6% | 600 |
| 2024/04/24 | 1,679 | 1,712 | 1,679 | 1,712 | - | - | 800 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 1,715 | 1,715 | 1,679 | 1,679 | -42 | -2.4% | 2,200 |
| 2024/04/19 | 1,736 | 1,736 | 1,721 | 1,721 | -49 | -2.8% | 2,100 |
| 2024/04/18 | 1,789 | 1,789 | 1,730 | 1,770 | - | - | 2,500 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 1,728 | 1,728 | 1,728 | 1,728 | - | - | 100 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 1,726 | 1,736 | 1,726 | 1,736 | -24 | -1.4% | 700 |
| 2024/04/09 | 1,744 | 1,760 | 1,744 | 1,760 | +15 | +0.9% | 600 |
| 2024/04/08 | 1,710 | 1,745 | 1,710 | 1,745 | +28 | +1.6% | 3,200 |
| 2024/04/05 | 1,720 | 1,720 | 1,717 | 1,717 | - | - | 1,000 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,760 | 1,760 | 1,720 | 1,720 | -40 | -2.3% | 1,600 |
| 2024/04/02 | 1,777 | 1,777 | 1,760 | 1,760 | -3 | -0.2% | 400 |
| 2024/04/01 | 1,737 | 1,777 | 1,737 | 1,763 | -14 | -0.8% | 2,100 |
| 2024/03/29 | 1,755 | 1,777 | 1,755 | 1,777 | +19 | +1.1% | 800 |
| 2024/03/28 | 1,675 | 1,790 | 1,666 | 1,758 | -92 | -5% | 4,400 |
| 2024/03/27 | 1,850 | 1,850 | 1,815 | 1,850 | ±0 | ±0% | 1,900 |
| 2024/03/26 | 1,795 | 1,850 | 1,795 | 1,850 | +50 | +2.8% | 1,400 |
| 2024/03/25 | 1,788 | 1,842 | 1,788 | 1,800 | -25 | -1.4% | 2,800 |
| 2024/03/22 | 1,790 | 1,837 | 1,790 | 1,825 | +35 | +2% | 1,300 |
| 2024/03/21 | 1,803 | 1,805 | 1,790 | 1,790 | +4 | +0.2% | 1,000 |
| 2024/03/19 | 1,781 | 1,800 | 1,781 | 1,786 | -13 | -0.7% | 700 |
| 2024/03/18 | 1,780 | 1,799 | 1,779 | 1,799 | +20 | +1.1% | 300 |
| 2024/03/15 | 1,751 | 1,779 | 1,751 | 1,779 | +27 | +1.5% | 1,100 |
| 2024/03/14 | 1,752 | 1,752 | 1,752 | 1,752 | +1 | +0.1% | 100 |
| 2024/03/13 | 1,780 | 1,780 | 1,751 | 1,751 | -29 | -1.6% | 200 |
| 2024/03/12 | 1,750 | 1,790 | 1,750 | 1,780 | +30 | +1.7% | 1,200 |
| 2024/03/11 | 1,771 | 1,771 | 1,750 | 1,750 | -20 | -1.1% | 1,900 |
| 2024/03/08 | 1,770 | 1,770 | 1,770 | 1,770 | -2 | -0.1% | 800 |
| 2024/03/07 | 1,770 | 1,772 | 1,770 | 1,772 | +5 | +0.3% | 200 |
| 2024/03/06 | 1,781 | 1,781 | 1,767 | 1,767 | -54 | -3% | 300 |
| 2024/03/05 | 1,829 | 1,829 | 1,821 | 1,821 | -8 | -0.4% | 200 |
| 2024/03/04 | 1,792 | 1,829 | 1,792 | 1,829 | +42 | +2.4% | 1,000 |
| 2024/03/01 | 1,794 | 1,833 | 1,787 | 1,787 | -47 | -2.6% | 2,700 |
| 2024/02/29 | 1,802 | 1,834 | 1,783 | 1,834 | +32 | +1.8% | 1,500 |
| 2024/02/28 | 1,838 | 1,838 | 1,760 | 1,802 | -43 | -2.3% | 2,500 |
| 2024/02/27 | 1,738 | 1,854 | 1,738 | 1,845 | +124 | +7.2% | 2,700 |
| 2024/02/26 | 1,721 | 1,721 | 1,721 | 1,721 | +1 | +0.1% | 200 |
| 2024/02/22 | 1,738 | 1,738 | 1,720 | 1,720 | -24 | -1.4% | 400 |
| 2024/02/21 | 1,720 | 1,744 | 1,720 | 1,744 | +24 | +1.4% | 600 |
| 2024/02/20 | 1,723 | 1,728 | 1,720 | 1,720 | +25 | +1.5% | 500 |
| 2024/02/19 | 1,736 | 1,736 | 1,695 | 1,695 | -2 | -0.1% | 1,300 |
| 2024/02/16 | 1,702 | 1,702 | 1,674 | 1,697 | -13 | -0.8% | 500 |
| 2024/02/15 | 1,715 | 1,715 | 1,710 | 1,710 | -38 | -2.2% | 800 |
1～
50
件表示中 / 2736件
類似銘柄と比較する
現在ご覧いただいている「協立情報」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 |
|---|---|---|---|---|---|---|---|---|
| 協立情報 | 173,500円 | - | - | 3.17% | 8.77倍 | 1.10倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営も |
| ビープラッツ | 89,500円 | -5.1% | - | 0.00% | - | 3.18倍 |
|
サブスク（定額課金）サービスに必要な各種機能を基盤として提供。トヨタ「ＫＩＮＴＯ」も採用 |
| ＴｒｕｅＤａｔａ | 44,100円 | +11.1% | +5.5% | 0.00% | 33.77倍 | 2.22倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| エコミック | 44,400円 | -1.3% | +7.7% | 2.70% | 12.11倍 | 1.77倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
| インタファクトリ | 50,500円 | +5.6% | - | 0.00% | - | 2.08倍 |
|
大規模ＥＣ事業者向けにクラウド型ＥＣプラットフォームと保守運用サービスを提供 |
市場注目の銘柄
チャート関連のコラム
