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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,400 | 1,408 | 1,390 | 1,397 | -2 | -0.1% | 62,400 |
| 2021/08/17 | 1,403 | 1,419 | 1,399 | 1,399 | -2 | -0.1% | 53,600 |
| 2021/08/16 | 1,415 | 1,434 | 1,391 | 1,401 | -11 | -0.8% | 63,600 |
| 2021/08/13 | 1,416 | 1,424 | 1,404 | 1,412 | -11 | -0.8% | 56,400 |
| 2021/08/12 | 1,434 | 1,440 | 1,422 | 1,423 | +7 | +0.5% | 67,100 |
| 2021/08/11 | 1,409 | 1,427 | 1,403 | 1,416 | +13 | +0.9% | 70,700 |
| 2021/08/10 | 1,389 | 1,416 | 1,381 | 1,403 | +14 | +1% | 71,500 |
| 2021/08/06 | 1,385 | 1,391 | 1,383 | 1,389 | +1 | +0.1% | 24,900 |
| 2021/08/05 | 1,382 | 1,392 | 1,378 | 1,388 | ±0 | ±0% | 44,300 |
| 2021/08/04 | 1,391 | 1,395 | 1,382 | 1,388 | -3 | -0.2% | 66,600 |
| 2021/08/03 | 1,391 | 1,409 | 1,372 | 1,391 | -2 | -0.1% | 129,200 |
| 2021/08/02 | 1,386 | 1,403 | 1,373 | 1,393 | +8 | +0.6% | 80,000 |
| 2021/07/30 | 1,381 | 1,413 | 1,331 | 1,385 | -26 | -1.8% | 226,900 |
| 2021/07/29 | 1,407 | 1,411 | 1,397 | 1,411 | +16 | +1.1% | 34,900 |
| 2021/07/28 | 1,386 | 1,404 | 1,383 | 1,395 | -2 | -0.1% | 71,600 |
| 2021/07/27 | 1,395 | 1,420 | 1,383 | 1,397 | +2 | +0.1% | 118,300 |
| 2021/07/26 | 1,394 | 1,397 | 1,381 | 1,395 | +33 | +2.4% | 57,000 |
| 2021/07/21 | 1,343 | 1,368 | 1,343 | 1,362 | +22 | +1.6% | 52,400 |
| 2021/07/20 | 1,348 | 1,353 | 1,332 | 1,340 | -8 | -0.6% | 59,100 |
| 2021/07/19 | 1,337 | 1,367 | 1,336 | 1,348 | -11 | -0.8% | 88,500 |
| 2021/07/16 | 1,350 | 1,367 | 1,343 | 1,359 | -1 | -0.1% | 42,300 |
| 2021/07/15 | 1,390 | 1,390 | 1,356 | 1,360 | -30 | -2.2% | 60,900 |
| 2021/07/14 | 1,358 | 1,398 | 1,347 | 1,390 | +32 | +2.4% | 84,800 |
| 2021/07/13 | 1,368 | 1,378 | 1,355 | 1,358 | -10 | -0.7% | 127,400 |
| 2021/07/12 | 1,347 | 1,369 | 1,335 | 1,368 | +43 | +3.2% | 115,400 |
| 2021/07/09 | 1,291 | 1,329 | 1,286 | 1,325 | +5 | +0.4% | 102,500 |
| 2021/07/08 | 1,318 | 1,331 | 1,311 | 1,320 | -11 | -0.8% | 92,200 |
| 2021/07/07 | 1,340 | 1,352 | 1,326 | 1,331 | -30 | -2.2% | 72,200 |
| 2021/07/06 | 1,342 | 1,368 | 1,339 | 1,361 | +20 | +1.5% | 92,200 |
| 2021/07/05 | 1,342 | 1,362 | 1,338 | 1,341 | +13 | +1% | 66,500 |
| 2021/07/02 | 1,307 | 1,332 | 1,295 | 1,328 | +21 | +1.6% | 63,400 |
| 2021/07/01 | 1,314 | 1,317 | 1,290 | 1,307 | -7 | -0.5% | 87,600 |
| 2021/06/30 | 1,319 | 1,328 | 1,308 | 1,314 | +7 | +0.5% | 110,400 |
| 2021/06/29 | 1,295 | 1,322 | 1,293 | 1,307 | +14 | +1.1% | 82,800 |
| 2021/06/28 | 1,288 | 1,299 | 1,276 | 1,293 | +3 | +0.2% | 62,100 |
| 2021/06/25 | 1,275 | 1,296 | 1,275 | 1,290 | +21 | +1.7% | 82,200 |
| 2021/06/24 | 1,274 | 1,283 | 1,256 | 1,269 | -5 | -0.4% | 81,300 |
| 2021/06/23 | 1,272 | 1,287 | 1,264 | 1,274 | -3 | -0.2% | 86,800 |
| 2021/06/22 | 1,240 | 1,278 | 1,240 | 1,277 | +51 | +4.2% | 145,600 |
| 2021/06/21 | 1,235 | 1,242 | 1,218 | 1,226 | -12 | -1% | 128,400 |
| 2021/06/18 | 1,233 | 1,254 | 1,231 | 1,238 | +8 | +0.7% | 102,600 |
| 2021/06/17 | 1,219 | 1,242 | 1,214 | 1,230 | +14 | +1.2% | 81,800 |
| 2021/06/16 | 1,201 | 1,217 | 1,192 | 1,216 | +15 | +1.2% | 57,200 |
| 2021/06/15 | 1,187 | 1,207 | 1,184 | 1,201 | +7 | +0.6% | 52,500 |
| 2021/06/14 | 1,197 | 1,204 | 1,187 | 1,194 | -1 | -0.1% | 37,500 |
| 2021/06/11 | 1,194 | 1,205 | 1,188 | 1,195 | +13 | +1.1% | 64,500 |
| 2021/06/10 | 1,179 | 1,194 | 1,177 | 1,182 | -6 | -0.5% | 52,300 |
| 2021/06/09 | 1,188 | 1,206 | 1,184 | 1,188 | ±0 | ±0% | 74,500 |
| 2021/06/08 | 1,158 | 1,192 | 1,158 | 1,188 | +36 | +3.1% | 83,900 |
| 2021/06/07 | 1,175 | 1,175 | 1,152 | 1,152 | -12 | -1% | 64,900 |
901～
950
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% | 11.24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
