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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,174 | 1,174 | 1,109 | 1,164 | +24 | +2.1% | 77,000 |
| 2022/11/04 | 1,128 | 1,152 | 1,128 | 1,140 | -12 | -1% | 54,700 |
| 2022/11/02 | 1,120 | 1,162 | 1,106 | 1,152 | +28 | +2.5% | 59,200 |
| 2022/11/01 | 1,168 | 1,185 | 1,115 | 1,124 | -42 | -3.6% | 43,300 |
| 2022/10/31 | 1,151 | 1,203 | 1,130 | 1,166 | +30 | +2.6% | 117,600 |
| 2022/10/28 | 1,127 | 1,149 | 1,127 | 1,136 | +9 | +0.8% | 151,300 |
| 2022/10/27 | 1,139 | 1,139 | 1,115 | 1,127 | -9 | -0.8% | 31,100 |
| 2022/10/26 | 1,140 | 1,148 | 1,136 | 1,136 | +10 | +0.9% | 37,100 |
| 2022/10/25 | 1,125 | 1,132 | 1,104 | 1,126 | +8 | +0.7% | 39,900 |
| 2022/10/24 | 1,136 | 1,138 | 1,118 | 1,118 | -1 | -0.1% | 37,800 |
| 2022/10/21 | 1,111 | 1,124 | 1,098 | 1,119 | +5 | +0.4% | 46,200 |
| 2022/10/20 | 1,108 | 1,116 | 1,104 | 1,114 | +4 | +0.4% | 32,800 |
| 2022/10/19 | 1,101 | 1,113 | 1,101 | 1,110 | +10 | +0.9% | 28,200 |
| 2022/10/18 | 1,100 | 1,104 | 1,095 | 1,100 | +10 | +0.9% | 41,200 |
| 2022/10/17 | 1,095 | 1,102 | 1,077 | 1,090 | -16 | -1.4% | 48,800 |
| 2022/10/14 | 1,130 | 1,130 | 1,103 | 1,106 | ±0 | ±0% | 53,000 |
| 2022/10/13 | 1,106 | 1,114 | 1,099 | 1,106 | ±0 | ±0% | 50,700 |
| 2022/10/12 | 1,089 | 1,114 | 1,086 | 1,106 | +19 | +1.7% | 44,500 |
| 2022/10/11 | 1,088 | 1,098 | 1,079 | 1,087 | -2 | -0.2% | 80,700 |
| 2022/10/07 | 1,070 | 1,095 | 1,068 | 1,089 | +5 | +0.5% | 36,200 |
| 2022/10/06 | 1,065 | 1,093 | 1,065 | 1,084 | +19 | +1.8% | 40,300 |
| 2022/10/05 | 1,063 | 1,073 | 1,062 | 1,065 | +2 | +0.2% | 31,800 |
| 2022/10/04 | 1,047 | 1,066 | 1,043 | 1,063 | +33 | +3.2% | 37,400 |
| 2022/10/03 | 1,026 | 1,033 | 1,000 | 1,030 | ±0 | ±0% | 39,500 |
| 2022/09/30 | 1,050 | 1,056 | 1,028 | 1,030 | -20 | -1.9% | 41,000 |
| 2022/09/29 | 1,039 | 1,051 | 1,032 | 1,050 | +1 | +0.1% | 54,200 |
| 2022/09/28 | 1,040 | 1,049 | 1,025 | 1,049 | +14 | +1.4% | 63,200 |
| 2022/09/27 | 1,059 | 1,061 | 1,029 | 1,035 | -29 | -2.7% | 62,200 |
| 2022/09/26 | 1,079 | 1,079 | 1,060 | 1,064 | -15 | -1.4% | 61,900 |
| 2022/09/22 | 1,072 | 1,082 | 1,070 | 1,079 | ±0 | ±0% | 43,200 |
| 2022/09/21 | 1,076 | 1,087 | 1,076 | 1,079 | -3 | -0.3% | 44,300 |
| 2022/09/20 | 1,088 | 1,105 | 1,077 | 1,082 | +2 | +0.2% | 64,900 |
| 2022/09/16 | 1,083 | 1,085 | 1,075 | 1,080 | +1 | +0.1% | 35,100 |
| 2022/09/15 | 1,075 | 1,084 | 1,062 | 1,079 | +4 | +0.4% | 32,400 |
| 2022/09/14 | 1,086 | 1,086 | 1,070 | 1,075 | -30 | -2.7% | 52,200 |
| 2022/09/13 | 1,095 | 1,113 | 1,095 | 1,105 | +8 | +0.7% | 27,700 |
| 2022/09/12 | 1,097 | 1,135 | 1,094 | 1,097 | +19 | +1.8% | 18,800 |
| 2022/09/09 | 1,064 | 1,085 | 1,064 | 1,078 | -4 | -0.4% | 43,400 |
| 2022/09/08 | 1,052 | 1,084 | 1,052 | 1,082 | +36 | +3.4% | 40,900 |
| 2022/09/07 | 1,060 | 1,060 | 1,034 | 1,046 | -14 | -1.3% | 44,400 |
| 2022/09/06 | 1,073 | 1,085 | 1,058 | 1,060 | -5 | -0.5% | 69,000 |
| 2022/09/05 | 1,103 | 1,103 | 1,065 | 1,065 | -45 | -4.1% | 36,100 |
| 2022/09/02 | 1,100 | 1,118 | 1,100 | 1,110 | +11 | +1% | 79,200 |
| 2022/09/01 | 1,109 | 1,109 | 1,099 | 1,099 | -22 | -2% | 34,500 |
| 2022/08/31 | 1,134 | 1,138 | 1,111 | 1,121 | -22 | -1.9% | 22,500 |
| 2022/08/30 | 1,139 | 1,144 | 1,128 | 1,143 | +17 | +1.5% | 26,500 |
| 2022/08/29 | 1,127 | 1,139 | 1,120 | 1,126 | -31 | -2.7% | 37,500 |
| 2022/08/26 | 1,145 | 1,157 | 1,143 | 1,157 | +9 | +0.8% | 21,800 |
| 2022/08/25 | 1,163 | 1,163 | 1,145 | 1,148 | -15 | -1.3% | 25,800 |
| 2022/08/24 | 1,162 | 1,170 | 1,151 | 1,163 | -2 | -0.2% | 24,300 |
601～
650
件表示中 / 5780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 | 209,000円 | +1.3% | -2.4% | 1.20% | 15.12倍 | 1.76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 |
| アストロスケール | 77,000円 | +180.5% | - | 0.00% | - | 6.94倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| Ｍ＆Ａキャピ | 280,200円 | +23.4% | +27.0% | 1.85% | 16.22倍 | 2.23倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| ベル２４ＨＤ | 115,500円 | +4.5% | +4.7% | 5.19% | 10.49倍 | 1.21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 |
| コシダカＨＤ | 101,300円 | +12.3% | +5.5% | 2.37% | 11.13倍 | 2.45倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
