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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,206 | 1,208 | 1,186 | 1,205 | -7 | -0.6% | 29,600 |
| 2023/01/24 | 1,200 | 1,217 | 1,197 | 1,212 | +21 | +1.8% | 39,700 |
| 2023/01/23 | 1,180 | 1,191 | 1,177 | 1,191 | +20 | +1.7% | 23,100 |
| 2023/01/20 | 1,161 | 1,175 | 1,157 | 1,171 | +16 | +1.4% | 20,800 |
| 2023/01/19 | 1,171 | 1,171 | 1,148 | 1,155 | -18 | -1.5% | 35,200 |
| 2023/01/18 | 1,160 | 1,189 | 1,159 | 1,173 | +17 | +1.5% | 20,100 |
| 2023/01/17 | 1,151 | 1,164 | 1,151 | 1,156 | +11 | +1% | 19,500 |
| 2023/01/16 | 1,141 | 1,158 | 1,141 | 1,145 | -5 | -0.4% | 19,300 |
| 2023/01/13 | 1,147 | 1,169 | 1,145 | 1,150 | -7 | -0.6% | 24,000 |
| 2023/01/12 | 1,181 | 1,181 | 1,156 | 1,157 | -21 | -1.8% | 31,300 |
| 2023/01/11 | 1,170 | 1,188 | 1,170 | 1,178 | +24 | +2.1% | 24,100 |
| 2023/01/10 | 1,136 | 1,165 | 1,136 | 1,154 | +18 | +1.6% | 48,000 |
| 2023/01/06 | 1,167 | 1,168 | 1,125 | 1,136 | -31 | -2.7% | 77,900 |
| 2023/01/05 | 1,188 | 1,188 | 1,167 | 1,167 | -31 | -2.6% | 39,000 |
| 2023/01/04 | 1,233 | 1,236 | 1,198 | 1,198 | -41 | -3.3% | 30,600 |
| 2022/12/30 | 1,260 | 1,262 | 1,236 | 1,239 | -17 | -1.4% | 31,000 |
| 2022/12/29 | 1,231 | 1,263 | 1,230 | 1,256 | +30 | +2.4% | 66,300 |
| 2022/12/28 | 1,238 | 1,240 | 1,213 | 1,226 | -21 | -1.7% | 33,500 |
| 2022/12/27 | 1,240 | 1,249 | 1,235 | 1,247 | +7 | +0.6% | 28,300 |
| 2022/12/26 | 1,220 | 1,245 | 1,210 | 1,240 | +25 | +2.1% | 24,700 |
| 2022/12/23 | 1,214 | 1,229 | 1,210 | 1,215 | -6 | -0.5% | 29,500 |
| 2022/12/22 | 1,210 | 1,224 | 1,205 | 1,221 | +12 | +1% | 31,100 |
| 2022/12/21 | 1,203 | 1,214 | 1,174 | 1,209 | -12 | -1% | 63,500 |
| 2022/12/20 | 1,249 | 1,249 | 1,201 | 1,221 | -13 | -1.1% | 59,800 |
| 2022/12/19 | 1,230 | 1,246 | 1,221 | 1,234 | ±0 | ±0% | 34,700 |
| 2022/12/16 | 1,236 | 1,246 | 1,227 | 1,234 | -3 | -0.2% | 39,700 |
| 2022/12/15 | 1,236 | 1,246 | 1,235 | 1,237 | ±0 | ±0% | 27,200 |
| 2022/12/14 | 1,215 | 1,242 | 1,215 | 1,237 | +25 | +2.1% | 35,000 |
| 2022/12/13 | 1,224 | 1,224 | 1,206 | 1,212 | -5 | -0.4% | 42,100 |
| 2022/12/12 | 1,210 | 1,225 | 1,200 | 1,217 | +14 | +1.2% | 23,400 |
| 2022/12/09 | 1,161 | 1,211 | 1,161 | 1,203 | +12 | +1% | 42,000 |
| 2022/12/08 | 1,196 | 1,196 | 1,179 | 1,191 | -6 | -0.5% | 34,300 |
| 2022/12/07 | 1,182 | 1,211 | 1,175 | 1,197 | -2 | -0.2% | 38,900 |
| 2022/12/06 | 1,200 | 1,202 | 1,170 | 1,199 | -11 | -0.9% | 61,500 |
| 2022/12/05 | 1,233 | 1,235 | 1,190 | 1,210 | -25 | -2% | 86,300 |
| 2022/12/02 | 1,235 | 1,246 | 1,225 | 1,235 | -14 | -1.1% | 72,700 |
| 2022/12/01 | 1,260 | 1,260 | 1,233 | 1,249 | -11 | -0.9% | 65,600 |
| 2022/11/30 | 1,260 | 1,267 | 1,253 | 1,260 | +5 | +0.4% | 129,300 |
| 2022/11/29 | 1,238 | 1,257 | 1,235 | 1,255 | +10 | +0.8% | 88,500 |
| 2022/11/28 | 1,240 | 1,250 | 1,233 | 1,245 | +10 | +0.8% | 92,300 |
| 2022/11/25 | 1,229 | 1,241 | 1,227 | 1,235 | +1 | +0.1% | 31,200 |
| 2022/11/24 | 1,230 | 1,241 | 1,226 | 1,234 | +15 | +1.2% | 32,900 |
| 2022/11/22 | 1,202 | 1,226 | 1,197 | 1,219 | +2 | +0.2% | 35,600 |
| 2022/11/21 | 1,226 | 1,226 | 1,205 | 1,217 | +1 | +0.1% | 19,300 |
| 2022/11/18 | 1,230 | 1,230 | 1,209 | 1,216 | -12 | -1% | 40,900 |
| 2022/11/17 | 1,203 | 1,229 | 1,202 | 1,228 | +26 | +2.2% | 63,000 |
| 2022/11/16 | 1,199 | 1,203 | 1,188 | 1,202 | +4 | +0.3% | 52,200 |
| 2022/11/15 | 1,175 | 1,202 | 1,172 | 1,198 | +27 | +2.3% | 55,300 |
| 2022/11/14 | 1,185 | 1,186 | 1,160 | 1,171 | -14 | -1.2% | 66,700 |
| 2022/11/11 | 1,199 | 1,199 | 1,155 | 1,185 | -4 | -0.3% | 67,400 |
451～
500
件表示中 / 5683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 | 137,100円 | +1.4% | -0.6% | 3.65% | 9.92倍 | 1.17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 |
| ファンタジー | 297,600円 | +6.0% | -6.4% | 0.34% | 36.79倍 | 6.65倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| アルプス技 | 267,500円 | +7.1% | +4.9% | 3.29% | 15.19倍 | 3.00倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ＪＰＨＤ | 65,400円 | +1.8% | +5.6% | 1.45% | 17.98倍 | 3.20倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ＳＢＩＧアセット | 62,500円 | +13.5% | +3.6% | 3.52% | 35.03倍 | 3.59倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
