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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 127.1 | 127.1 | 127.1 | 127.1 | +2.1 | +1.7% | 9,600 |
| 2003/01/22 | 125 | 125 | 125 | 125 | +1 | +0.8% | 28,800 |
| 2003/01/21 | 122.9 | 124 | 122.9 | 124 | +1.1 | +0.9% | 19,200 |
| 2003/01/20 | 120.8 | 122.9 | 120.8 | 122.9 | +6.2 | +5.3% | 43,200 |
| 2003/01/17 | 114.6 | 116.7 | 114.6 | 116.7 | -2.1 | -1.8% | 9,600 |
| 2003/01/16 | 119.8 | 119.8 | 118.8 | 118.8 | -4.1 | -3.3% | 14,400 |
| 2003/01/15 | 125 | 125 | 122.9 | 122.9 | -3.1 | -2.5% | 24,000 |
| 2003/01/14 | 126 | 126 | 126 | 126 | -3.2 | -2.5% | 4,800 |
| 2003/01/10 | 129.2 | 129.2 | 129.2 | 129.2 | -2.1 | -1.6% | 14,400 |
| 2003/01/09 | 131.3 | 131.3 | 131.3 | 131.3 | -1 | -0.8% | 4,800 |
| 2003/01/08 | 132.3 | 132.3 | 132.3 | 132.3 | -1 | -0.8% | 4,800 |
| 2003/01/07 | 134.4 | 134.4 | 133.3 | 133.3 | +1 | +0.8% | 9,600 |
| 2003/01/06 | 132.3 | 132.3 | 132.3 | 132.3 | -1 | -0.8% | 4,800 |
| 2002/12/30 | 133.3 | 133.3 | 133.3 | 133.3 | +6.2 | +4.9% | 4,800 |
| 2002/12/27 | 127.1 | 127.1 | 127.1 | 127.1 | -4.2 | -3.2% | 4,800 |
| 2002/12/26 | 127.1 | 131.3 | 127.1 | 131.3 | +6.3 | +5% | 14,400 |
| 2002/12/25 | 125 | 125 | 125 | 125 | +2.1 | +1.7% | 19,200 |
| 2002/12/24 | 122.9 | 122.9 | 122.9 | 122.9 | -2.1 | -1.7% | 9,600 |
| 2002/12/20 | 129.2 | 129.2 | 125 | 125 | +4.2 | +3.5% | 33,600 |
| 2002/12/19 | 120.8 | 120.8 | 120.8 | 120.8 | -4.2 | -3.4% | 28,800 |
| 2002/12/18 | 126 | 127.1 | 125 | 125 | -1 | -0.8% | 24,000 |
| 2002/12/17 | 129.2 | 129.2 | 126 | 126 | ±0 | ±0% | 9,600 |
| 2002/12/16 | 126 | 126 | 126 | 126 | -3.2 | -2.5% | 4,800 |
| 2002/12/13 | 129.2 | 129.2 | 129.2 | 129.2 | +2.1 | +1.7% | 9,600 |
| 2002/12/12 | 127.1 | 127.1 | 127.1 | 127.1 | -5.2 | -3.9% | 9,600 |
| 2002/12/11 | 133.3 | 133.3 | 132.3 | 132.3 | -1 | -0.8% | 28,800 |
| 2002/12/10 | 132.3 | 133.3 | 131.3 | 133.3 | +1 | +0.8% | 24,000 |
| 2002/12/09 | 132.3 | 132.3 | 132.3 | 132.3 | ±0 | ±0% | 4,800 |
| 2002/12/06 | 132.3 | 132.3 | 132.3 | 132.3 | +1 | +0.8% | 4,800 |
| 2002/12/05 | 131.3 | 131.3 | 131.3 | 131.3 | -6.2 | -4.5% | 19,200 |
| 2002/12/04 | 133.3 | 137.5 | 133.3 | 137.5 | ±0 | ±0% | 14,400 |
| 2002/12/03 | 137.5 | 137.5 | 137.5 | 137.5 | -2.1 | -1.5% | 14,400 |
| 2002/12/02 | 139.6 | 139.6 | 138.5 | 139.6 | +2.1 | +1.5% | 9,600 |
| 2002/11/29 | 137.5 | 137.5 | 137.5 | 137.5 | +6.2 | +4.7% | 14,400 |
| 2002/11/28 | 131.3 | 131.3 | 131.3 | 131.3 | ±0 | ±0% | 28,800 |
| 2002/11/27 | 131.3 | 131.3 | 131.3 | 131.3 | +2.1 | +1.6% | 14,400 |
| 2002/11/26 | 129.2 | 129.2 | 129.2 | 129.2 | +2.1 | +1.7% | 4,800 |
| 2002/11/25 | 125 | 127.1 | 125 | 127.1 | ±0 | ±0% | 14,400 |
| 2002/11/22 | 127.1 | 127.1 | 127.1 | 127.1 | ±0 | ±0% | 9,600 |
| 2002/11/21 | 133.3 | 133.3 | 127.1 | 127.1 | -2.1 | -1.6% | 14,400 |
| 2002/11/20 | 133.3 | 133.3 | 129.2 | 129.2 | +2.1 | +1.7% | 48,000 |
| 2002/11/19 | 147.9 | 147.9 | 127.1 | 127.1 | -22.9 | -15.3% | 72,000 |
| 2002/11/18 | 150 | 150 | 150 | 150 | -0.8 | -0.5% | 9,600 |
| 2002/11/15 | 150.8 | 150.8 | 150.8 | 150.8 | +0.8 | +0.5% | 9,600 |
| 2002/11/14 | 156.3 | 156.3 | 150 | 150 | -7.3 | -4.6% | 14,400 |
| 2002/11/13 | 155.2 | 157.3 | 155.2 | 157.3 | +1 | +0.6% | 19,200 |
| 2002/11/12 | 155.2 | 156.3 | 154.2 | 156.3 | ±0 | ±0% | 182,400 |
| 2002/11/11 | 156.3 | 156.3 | 154.2 | 156.3 | -4.1 | -2.6% | 57,600 |
| 2002/11/08 | 168.8 | 168.8 | 160.4 | 160.4 | -14.6 | -8.3% | 24,000 |
| 2002/11/07 | 175 | 175 | 175 | 175 | +1 | +0.6% | 9,600 |
5351～
5400
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
