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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2002/11/06 | 175 | 177.1 | 172.9 | 174 | +1.1 | +0.6% | 81,600 |
| 2002/11/05 | 159.4 | 172.9 | 159.4 | 172.9 | +15.6 | +9.9% | 273,600 |
| 2002/11/01 | 157.3 | 157.3 | 157.3 | 157.3 | +1 | +0.6% | 14,400 |
| 2002/10/31 | 156.3 | 157.3 | 156.3 | 156.3 | ±0 | ±0% | 38,400 |
| 2002/10/30 | 155.2 | 156.3 | 155.2 | 156.3 | ±0 | ±0% | 28,800 |
| 2002/10/29 | 155.2 | 157.3 | 155.2 | 156.3 | -3.1 | -1.9% | 24,000 |
| 2002/10/28 | 154.2 | 165.6 | 154.2 | 159.4 | -7.3 | -4.4% | 48,000 |
| 2002/10/25 | 168.8 | 168.8 | 166.7 | 166.7 | -8.3 | -4.7% | 14,400 |
| 2002/10/24 | 177.1 | 177.1 | 172.9 | 175 | +2.1 | +1.2% | 24,000 |
| 2002/10/23 | 177.1 | 187.5 | 164.6 | 172.9 | -2.1 | -1.2% | 86,400 |
| 2002/10/22 | 147.9 | 175 | 147.9 | 175 | +39.6 | +29.2% | 168,000 |
| 2002/10/21 | 127.1 | 137.5 | 127.1 | 135.4 | +16.6 | +14% | 76,800 |
| 2002/10/18 | 120.8 | 120.8 | 118.8 | 118.8 | +4.2 | +3.7% | 24,000 |
5451～
5500
件表示中 / 5770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 | 207,100円 | +1.3% | -2.4% | 1.21% | 14.98倍 | 1.74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。創業家がＭＢＯ実施 |
| ナガワ | 548,000円 | +10.5% | +16.0% | 1.09% | 19.69倍 | 1.42倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ベル２４ＨＤ | 120,200円 | +2.9% | +8.7% | 4.99% | 11.05倍 | 1.31倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| インフォマート | 33,300円 | +24.7% | +92.3% | 1.34% | 55.59倍 | 6.90倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| パソナＧ | 204,500円 | -10.3% | -72.0% | 3.67% | - | 0.56倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
