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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/08/23 | 1,155 | 1,172 | 1,155 | 1,165 | -3 | -0.3% | 42,600 |
| 2022/08/22 | 1,182 | 1,182 | 1,160 | 1,168 | -28 | -2.3% | 34,600 |
| 2022/08/19 | 1,205 | 1,210 | 1,192 | 1,196 | -5 | -0.4% | 39,600 |
| 2022/08/18 | 1,199 | 1,203 | 1,182 | 1,201 | +1 | +0.1% | 33,100 |
| 2022/08/17 | 1,179 | 1,203 | 1,179 | 1,200 | +24 | +2% | 53,500 |
| 2022/08/16 | 1,189 | 1,189 | 1,172 | 1,176 | -6 | -0.5% | 39,600 |
| 2022/08/15 | 1,180 | 1,195 | 1,173 | 1,182 | +5 | +0.4% | 47,700 |
| 2022/08/12 | 1,167 | 1,184 | 1,167 | 1,177 | +24 | +2.1% | 63,000 |
| 2022/08/10 | 1,158 | 1,158 | 1,146 | 1,153 | +2 | +0.2% | 26,600 |
| 2022/08/09 | 1,154 | 1,159 | 1,141 | 1,151 | +7 | +0.6% | 29,300 |
| 2022/08/08 | 1,142 | 1,151 | 1,137 | 1,144 | +13 | +1.1% | 38,900 |
| 2022/08/05 | 1,141 | 1,144 | 1,128 | 1,131 | -14 | -1.2% | 59,900 |
| 2022/08/04 | 1,143 | 1,146 | 1,130 | 1,145 | +12 | +1.1% | 53,800 |
| 2022/08/03 | 1,130 | 1,136 | 1,123 | 1,133 | +10 | +0.9% | 71,400 |
| 2022/08/02 | 1,120 | 1,133 | 1,110 | 1,123 | +5 | +0.4% | 80,300 |
| 2022/08/01 | 1,114 | 1,132 | 1,112 | 1,118 | +4 | +0.4% | 63,300 |
| 2022/07/29 | 1,108 | 1,139 | 1,100 | 1,114 | +10 | +0.9% | 116,900 |
| 2022/07/28 | 1,110 | 1,110 | 1,090 | 1,104 | +2 | +0.2% | 78,500 |
| 2022/07/27 | 1,101 | 1,107 | 1,091 | 1,102 | +1 | +0.1% | 41,900 |
| 2022/07/26 | 1,101 | 1,110 | 1,097 | 1,101 | ±0 | ±0% | 16,400 |
| 2022/07/25 | 1,095 | 1,105 | 1,092 | 1,101 | ±0 | ±0% | 42,500 |
| 2022/07/22 | 1,093 | 1,106 | 1,093 | 1,101 | +8 | +0.7% | 24,600 |
| 2022/07/21 | 1,083 | 1,094 | 1,080 | 1,093 | +10 | +0.9% | 27,600 |
| 2022/07/20 | 1,095 | 1,095 | 1,080 | 1,083 | +3 | +0.3% | 52,500 |
| 2022/07/19 | 1,079 | 1,084 | 1,070 | 1,080 | +17 | +1.6% | 39,100 |
| 2022/07/15 | 1,078 | 1,086 | 1,057 | 1,063 | -6 | -0.6% | 35,000 |
| 2022/07/14 | 1,060 | 1,070 | 1,058 | 1,069 | +7 | +0.7% | 35,800 |
| 2022/07/13 | 1,061 | 1,069 | 1,056 | 1,062 | +2 | +0.2% | 49,200 |
| 2022/07/12 | 1,063 | 1,070 | 1,053 | 1,060 | -3 | -0.3% | 62,400 |
| 2022/07/11 | 1,051 | 1,069 | 1,044 | 1,063 | +14 | +1.3% | 45,500 |
| 2022/07/08 | 1,065 | 1,066 | 1,041 | 1,049 | -16 | -1.5% | 70,500 |
| 2022/07/07 | 1,058 | 1,069 | 1,054 | 1,065 | +8 | +0.8% | 57,500 |
| 2022/07/06 | 1,047 | 1,060 | 1,040 | 1,057 | +13 | +1.2% | 44,800 |
| 2022/07/05 | 1,028 | 1,054 | 1,023 | 1,044 | +18 | +1.8% | 73,200 |
| 2022/07/04 | 1,030 | 1,038 | 1,021 | 1,026 | +3 | +0.3% | 43,100 |
| 2022/07/01 | 1,016 | 1,024 | 1,011 | 1,023 | +5 | +0.5% | 97,900 |
| 2022/06/30 | 1,037 | 1,038 | 1,010 | 1,018 | -19 | -1.8% | 80,000 |
| 2022/06/29 | 1,037 | 1,038 | 1,010 | 1,037 | -1 | -0.1% | 143,700 |
| 2022/06/28 | 1,025 | 1,038 | 1,019 | 1,038 | +13 | +1.3% | 80,400 |
| 2022/06/27 | 1,019 | 1,028 | 1,008 | 1,025 | +22 | +2.2% | 67,600 |
| 2022/06/24 | 985 | 1,004 | 980 | 1,003 | +20 | +2% | 52,900 |
| 2022/06/23 | 975 | 988 | 973 | 983 | +10 | +1% | 65,500 |
| 2022/06/22 | 960 | 977 | 959 | 973 | +12 | +1.2% | 64,000 |
| 2022/06/21 | 941 | 965 | 937 | 961 | +26 | +2.8% | 49,100 |
| 2022/06/20 | 943 | 943 | 931 | 935 | -6 | -0.6% | 103,700 |
| 2022/06/17 | 927 | 942 | 922 | 941 | -9 | -0.9% | 128,200 |
| 2022/06/16 | 957 | 968 | 947 | 950 | +8 | +0.8% | 122,500 |
| 2022/06/15 | 950 | 958 | 937 | 942 | -16 | -1.7% | 126,500 |
651～
700
件表示中 / 5782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 | 209,100円 | +1.3% | -2.4% | 1.20% | 15.13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 |
| パソナＧ | 215,500円 | -10.3% | -72.0% | 3.48% | - | 0.59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 |
| Ｍ＆Ａキャピ | 282,500円 | +23.4% | +27.0% | 1.84% | 16.35倍 | 2.25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 |
| コシダカＨＤ | 102,300円 | +12.3% | +5.5% | 2.35% | 11.25倍 | 2.48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 |
| ｉｓｐａｃｅ | 80,700円 | +89.5% | - | 0.00% | - | 15.85倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
