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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,018 | 1,043 | 1,017 | 1,034 | +7 | +0.7% | 73,100 |
| 2022/03/30 | 1,037 | 1,038 | 1,012 | 1,027 | -19 | -1.8% | 91,200 |
| 2022/03/29 | 1,025 | 1,048 | 1,023 | 1,046 | +21 | +2% | 126,600 |
| 2022/03/28 | 1,033 | 1,039 | 1,011 | 1,025 | -13 | -1.3% | 154,500 |
| 2022/03/25 | 1,048 | 1,049 | 1,035 | 1,038 | -9 | -0.9% | 66,600 |
| 2022/03/24 | 1,035 | 1,049 | 1,022 | 1,047 | -12 | -1.1% | 113,400 |
| 2022/03/23 | 1,050 | 1,060 | 1,028 | 1,059 | +2 | +0.2% | 116,400 |
| 2022/03/22 | 1,087 | 1,092 | 1,053 | 1,057 | -36 | -3.3% | 90,100 |
| 2022/03/18 | 1,077 | 1,093 | 1,061 | 1,093 | +13 | +1.2% | 107,900 |
| 2022/03/17 | 1,091 | 1,097 | 1,071 | 1,080 | +8 | +0.7% | 85,200 |
| 2022/03/16 | 1,070 | 1,085 | 1,061 | 1,072 | +9 | +0.8% | 65,200 |
| 2022/03/15 | 1,005 | 1,065 | 996 | 1,063 | +53 | +5.2% | 119,200 |
| 2022/03/14 | 1,005 | 1,023 | 1,005 | 1,010 | +9 | +0.9% | 46,900 |
| 2022/03/11 | 1,011 | 1,022 | 991 | 1,001 | -37 | -3.6% | 75,700 |
| 2022/03/10 | 1,015 | 1,046 | 1,014 | 1,038 | +49 | +5% | 101,000 |
| 2022/03/09 | 1,019 | 1,023 | 982 | 989 | -27 | -2.7% | 121,800 |
| 2022/03/08 | 1,006 | 1,044 | 1,006 | 1,016 | -14 | -1.4% | 141,200 |
| 2022/03/07 | 1,063 | 1,068 | 1,023 | 1,030 | -35 | -3.3% | 81,500 |
| 2022/03/04 | 1,069 | 1,088 | 1,053 | 1,065 | -40 | -3.6% | 91,300 |
| 2022/03/03 | 1,135 | 1,135 | 1,094 | 1,105 | -15 | -1.3% | 128,500 |
| 2022/03/02 | 1,122 | 1,127 | 1,110 | 1,120 | -28 | -2.4% | 42,600 |
| 2022/03/01 | 1,155 | 1,162 | 1,139 | 1,148 | -6 | -0.5% | 88,000 |
| 2022/02/28 | 1,154 | 1,159 | 1,143 | 1,154 | -14 | -1.2% | 66,600 |
| 2022/02/25 | 1,147 | 1,173 | 1,143 | 1,168 | +15 | +1.3% | 45,500 |
| 2022/02/24 | 1,160 | 1,160 | 1,139 | 1,153 | -17 | -1.5% | 63,100 |
| 2022/02/22 | 1,207 | 1,212 | 1,163 | 1,170 | -59 | -4.8% | 49,100 |
| 2022/02/21 | 1,240 | 1,244 | 1,224 | 1,229 | -35 | -2.8% | 52,100 |
| 2022/02/18 | 1,265 | 1,271 | 1,244 | 1,264 | -2 | -0.2% | 34,600 |
| 2022/02/17 | 1,290 | 1,301 | 1,257 | 1,266 | -12 | -0.9% | 77,000 |
| 2022/02/16 | 1,249 | 1,287 | 1,249 | 1,278 | +29 | +2.3% | 82,000 |
| 2022/02/15 | 1,270 | 1,270 | 1,243 | 1,249 | +4 | +0.3% | 63,600 |
| 2022/02/14 | 1,255 | 1,268 | 1,233 | 1,245 | -38 | -3% | 142,300 |
| 2022/02/10 | 1,255 | 1,286 | 1,242 | 1,283 | +42 | +3.4% | 207,100 |
| 2022/02/09 | 1,246 | 1,246 | 1,233 | 1,241 | -13 | -1% | 75,300 |
| 2022/02/08 | 1,256 | 1,270 | 1,248 | 1,254 | -6 | -0.5% | 54,900 |
| 2022/02/07 | 1,300 | 1,302 | 1,250 | 1,260 | -69 | -5.2% | 144,300 |
| 2022/02/04 | 1,331 | 1,340 | 1,309 | 1,329 | +5 | +0.4% | 35,100 |
| 2022/02/03 | 1,310 | 1,333 | 1,310 | 1,324 | +14 | +1.1% | 50,600 |
| 2022/02/02 | 1,300 | 1,316 | 1,266 | 1,310 | -17 | -1.3% | 85,200 |
| 2022/02/01 | 1,340 | 1,351 | 1,320 | 1,327 | +2 | +0.2% | 55,700 |
| 2022/01/31 | 1,280 | 1,340 | 1,274 | 1,325 | +51 | +4% | 142,900 |
| 2022/01/28 | 1,270 | 1,284 | 1,261 | 1,274 | +22 | +1.8% | 38,900 |
| 2022/01/27 | 1,277 | 1,280 | 1,235 | 1,252 | -34 | -2.6% | 73,000 |
| 2022/01/26 | 1,308 | 1,313 | 1,283 | 1,286 | -29 | -2.2% | 34,300 |
| 2022/01/25 | 1,369 | 1,369 | 1,308 | 1,315 | -52 | -3.8% | 53,100 |
| 2022/01/24 | 1,316 | 1,371 | 1,310 | 1,367 | +40 | +3% | 58,600 |
| 2022/01/21 | 1,320 | 1,334 | 1,303 | 1,327 | +4 | +0.3% | 104,300 |
| 2022/01/20 | 1,330 | 1,343 | 1,312 | 1,323 | -6 | -0.5% | 92,700 |
| 2022/01/19 | 1,340 | 1,343 | 1,307 | 1,329 | -18 | -1.3% | 113,100 |
| 2022/01/18 | 1,354 | 1,356 | 1,330 | 1,347 | -6 | -0.4% | 66,800 |
651～
700
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
