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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,332 | 1,366 | 1,331 | 1,353 | +22 | +1.7% | 25,900 |
| 2022/01/14 | 1,311 | 1,331 | 1,302 | 1,331 | +3 | +0.2% | 62,700 |
| 2022/01/13 | 1,379 | 1,379 | 1,328 | 1,328 | -40 | -2.9% | 32,300 |
| 2022/01/12 | 1,336 | 1,371 | 1,336 | 1,368 | +32 | +2.4% | 30,700 |
| 2022/01/11 | 1,367 | 1,372 | 1,336 | 1,336 | -38 | -2.8% | 54,300 |
| 2022/01/07 | 1,341 | 1,385 | 1,333 | 1,374 | +39 | +2.9% | 87,100 |
| 2022/01/06 | 1,350 | 1,364 | 1,335 | 1,335 | -44 | -3.2% | 59,000 |
| 2022/01/05 | 1,399 | 1,405 | 1,375 | 1,379 | -16 | -1.1% | 48,000 |
| 2022/01/04 | 1,385 | 1,395 | 1,380 | 1,395 | +22 | +1.6% | 33,100 |
| 2021/12/30 | 1,378 | 1,384 | 1,368 | 1,373 | +7 | +0.5% | 30,700 |
| 2021/12/29 | 1,356 | 1,378 | 1,356 | 1,366 | +7 | +0.5% | 30,700 |
| 2021/12/28 | 1,352 | 1,361 | 1,343 | 1,359 | +24 | +1.8% | 31,300 |
| 2021/12/27 | 1,350 | 1,350 | 1,328 | 1,335 | -12 | -0.9% | 22,700 |
| 2021/12/24 | 1,335 | 1,354 | 1,334 | 1,347 | +17 | +1.3% | 23,300 |
| 2021/12/23 | 1,347 | 1,347 | 1,322 | 1,330 | +3 | +0.2% | 17,300 |
| 2021/12/22 | 1,335 | 1,337 | 1,312 | 1,327 | +7 | +0.5% | 25,600 |
| 2021/12/21 | 1,328 | 1,334 | 1,301 | 1,320 | +9 | +0.7% | 42,000 |
| 2021/12/20 | 1,334 | 1,342 | 1,308 | 1,311 | -19 | -1.4% | 42,300 |
| 2021/12/17 | 1,353 | 1,354 | 1,309 | 1,330 | -23 | -1.7% | 58,400 |
| 2021/12/16 | 1,355 | 1,365 | 1,339 | 1,353 | +23 | +1.7% | 38,100 |
| 2021/12/15 | 1,319 | 1,345 | 1,317 | 1,330 | +11 | +0.8% | 33,600 |
| 2021/12/14 | 1,324 | 1,331 | 1,308 | 1,319 | -13 | -1% | 56,400 |
| 2021/12/13 | 1,352 | 1,366 | 1,325 | 1,332 | -20 | -1.5% | 95,000 |
| 2021/12/10 | 1,356 | 1,366 | 1,341 | 1,352 | +5 | +0.4% | 70,200 |
| 2021/12/09 | 1,338 | 1,352 | 1,320 | 1,347 | +9 | +0.7% | 63,900 |
| 2021/12/08 | 1,333 | 1,338 | 1,310 | 1,338 | +24 | +1.8% | 67,100 |
| 2021/12/07 | 1,286 | 1,317 | 1,276 | 1,314 | +57 | +4.5% | 56,600 |
| 2021/12/06 | 1,286 | 1,297 | 1,257 | 1,257 | -10 | -0.8% | 57,600 |
| 2021/12/03 | 1,241 | 1,270 | 1,241 | 1,267 | +44 | +3.6% | 48,300 |
| 2021/12/02 | 1,236 | 1,248 | 1,221 | 1,223 | -28 | -2.2% | 40,900 |
| 2021/12/01 | 1,260 | 1,266 | 1,237 | 1,251 | -20 | -1.6% | 51,900 |
| 2021/11/30 | 1,300 | 1,321 | 1,269 | 1,271 | -7 | -0.5% | 76,800 |
| 2021/11/29 | 1,280 | 1,287 | 1,254 | 1,278 | -4 | -0.3% | 101,200 |
| 2021/11/26 | 1,302 | 1,302 | 1,265 | 1,282 | -34 | -2.6% | 54,500 |
| 2021/11/25 | 1,321 | 1,330 | 1,312 | 1,316 | -13 | -1% | 33,400 |
| 2021/11/24 | 1,330 | 1,336 | 1,317 | 1,329 | -14 | -1% | 39,300 |
| 2021/11/22 | 1,345 | 1,351 | 1,326 | 1,343 | -24 | -1.8% | 50,700 |
| 2021/11/19 | 1,415 | 1,415 | 1,336 | 1,367 | +42 | +3.2% | 156,700 |
| 2021/11/18 | 1,331 | 1,331 | 1,307 | 1,325 | -10 | -0.7% | 31,400 |
| 2021/11/17 | 1,349 | 1,349 | 1,334 | 1,335 | -26 | -1.9% | 32,300 |
| 2021/11/16 | 1,364 | 1,367 | 1,347 | 1,361 | +3 | +0.2% | 28,500 |
| 2021/11/15 | 1,378 | 1,388 | 1,358 | 1,358 | -18 | -1.3% | 18,800 |
| 2021/11/12 | 1,367 | 1,393 | 1,367 | 1,376 | +16 | +1.2% | 55,500 |
| 2021/11/11 | 1,359 | 1,372 | 1,339 | 1,360 | -13 | -0.9% | 63,900 |
| 2021/11/10 | 1,367 | 1,373 | 1,351 | 1,373 | +6 | +0.4% | 27,900 |
| 2021/11/09 | 1,389 | 1,392 | 1,366 | 1,367 | -3 | -0.2% | 43,000 |
| 2021/11/08 | 1,366 | 1,396 | 1,366 | 1,370 | +8 | +0.6% | 38,400 |
| 2021/11/05 | 1,401 | 1,412 | 1,360 | 1,362 | -60 | -4.2% | 64,600 |
| 2021/11/04 | 1,440 | 1,456 | 1,422 | 1,422 | -11 | -0.8% | 93,800 |
| 2021/11/02 | 1,444 | 1,444 | 1,400 | 1,433 | +3 | +0.2% | 186,300 |
701～
750
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
