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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,260 | 1,260 | 1,226 | 1,237 | -12 | -1% | 33,700 |
| 2025/01/20 | 1,264 | 1,264 | 1,245 | 1,249 | +1 | +0.1% | 29,400 |
| 2025/01/17 | 1,243 | 1,252 | 1,230 | 1,248 | +5 | +0.4% | 37,200 |
| 2025/01/16 | 1,230 | 1,252 | 1,230 | 1,243 | +13 | +1.1% | 25,300 |
| 2025/01/15 | 1,215 | 1,234 | 1,215 | 1,230 | +1 | +0.1% | 29,800 |
| 2025/01/14 | 1,240 | 1,247 | 1,219 | 1,229 | -10 | -0.8% | 30,900 |
| 2025/01/10 | 1,211 | 1,250 | 1,209 | 1,239 | +30 | +2.5% | 41,500 |
| 2025/01/09 | 1,242 | 1,251 | 1,209 | 1,209 | -32 | -2.6% | 60,700 |
| 2025/01/08 | 1,250 | 1,255 | 1,236 | 1,241 | -15 | -1.2% | 28,500 |
| 2025/01/07 | 1,275 | 1,277 | 1,254 | 1,256 | -21 | -1.6% | 31,000 |
| 2025/01/06 | 1,299 | 1,299 | 1,275 | 1,277 | -18 | -1.4% | 22,500 |
| 2024/12/30 | 1,307 | 1,307 | 1,289 | 1,295 | -8 | -0.6% | 16,400 |
| 2024/12/27 | 1,305 | 1,305 | 1,289 | 1,303 | +13 | +1% | 38,800 |
| 2024/12/26 | 1,285 | 1,293 | 1,275 | 1,290 | +10 | +0.8% | 27,200 |
| 2024/12/25 | 1,293 | 1,293 | 1,256 | 1,280 | +4 | +0.3% | 22,700 |
| 2024/12/24 | 1,283 | 1,288 | 1,276 | 1,276 | -12 | -0.9% | 13,500 |
| 2024/12/23 | 1,282 | 1,289 | 1,265 | 1,288 | -1 | -0.1% | 28,900 |
| 2024/12/20 | 1,303 | 1,312 | 1,289 | 1,289 | -17 | -1.3% | 58,600 |
| 2024/12/19 | 1,293 | 1,311 | 1,293 | 1,306 | +4 | +0.3% | 11,800 |
| 2024/12/18 | 1,307 | 1,310 | 1,298 | 1,302 | -11 | -0.8% | 11,000 |
| 2024/12/17 | 1,312 | 1,318 | 1,305 | 1,313 | +12 | +0.9% | 12,500 |
| 2024/12/16 | 1,299 | 1,306 | 1,298 | 1,301 | +2 | +0.2% | 9,400 |
| 2024/12/13 | 1,283 | 1,309 | 1,280 | 1,299 | -11 | -0.8% | 32,800 |
| 2024/12/12 | 1,330 | 1,346 | 1,308 | 1,310 | -20 | -1.5% | 42,500 |
| 2024/12/11 | 1,311 | 1,333 | 1,306 | 1,330 | +30 | +2.3% | 60,000 |
| 2024/12/10 | 1,305 | 1,307 | 1,290 | 1,300 | -4 | -0.3% | 46,300 |
| 2024/12/09 | 1,311 | 1,318 | 1,300 | 1,304 | +7 | +0.5% | 27,600 |
| 2024/12/06 | 1,288 | 1,307 | 1,283 | 1,297 | +9 | +0.7% | 25,600 |
| 2024/12/05 | 1,295 | 1,296 | 1,287 | 1,288 | -2 | -0.2% | 21,500 |
| 2024/12/04 | 1,328 | 1,330 | 1,290 | 1,290 | -33 | -2.5% | 43,700 |
| 2024/12/03 | 1,323 | 1,348 | 1,323 | 1,323 | +1 | +0.1% | 24,600 |
| 2024/12/02 | 1,340 | 1,348 | 1,321 | 1,322 | -27 | -2% | 18,500 |
| 2024/11/29 | 1,339 | 1,365 | 1,330 | 1,349 | +18 | +1.4% | 26,100 |
| 2024/11/28 | 1,358 | 1,358 | 1,319 | 1,331 | -27 | -2% | 17,000 |
| 2024/11/27 | 1,370 | 1,370 | 1,344 | 1,358 | -12 | -0.9% | 9,100 |
| 2024/11/26 | 1,353 | 1,380 | 1,353 | 1,370 | +6 | +0.4% | 33,400 |
| 2024/11/25 | 1,375 | 1,377 | 1,363 | 1,364 | -7 | -0.5% | 18,100 |
| 2024/11/22 | 1,362 | 1,377 | 1,358 | 1,371 | +3 | +0.2% | 16,900 |
| 2024/11/21 | 1,359 | 1,374 | 1,359 | 1,368 | +11 | +0.8% | 17,900 |
| 2024/11/20 | 1,396 | 1,397 | 1,357 | 1,357 | -52 | -3.7% | 45,900 |
| 2024/11/19 | 1,429 | 1,429 | 1,404 | 1,409 | +3 | +0.2% | 14,000 |
| 2024/11/18 | 1,434 | 1,434 | 1,406 | 1,406 | -26 | -1.8% | 12,300 |
| 2024/11/15 | 1,420 | 1,435 | 1,410 | 1,432 | +28 | +2% | 14,600 |
| 2024/11/14 | 1,432 | 1,432 | 1,402 | 1,404 | -30 | -2.1% | 29,500 |
| 2024/11/13 | 1,458 | 1,465 | 1,421 | 1,434 | -6 | -0.4% | 36,500 |
| 2024/11/12 | 1,436 | 1,455 | 1,436 | 1,440 | +8 | +0.6% | 21,600 |
| 2024/11/11 | 1,433 | 1,439 | 1,423 | 1,432 | -8 | -0.6% | 9,800 |
| 2024/11/08 | 1,429 | 1,440 | 1,428 | 1,440 | +15 | +1.1% | 22,300 |
| 2024/11/07 | 1,403 | 1,434 | 1,398 | 1,425 | +14 | +1% | 35,400 |
| 2024/11/06 | 1,412 | 1,415 | 1,394 | 1,411 | +13 | +0.9% | 20,900 |
51～
100
件表示中 / 5770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 | 207,100円 | +1.3% | -2.4% | 1.21% | 14.98倍 | 1.74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 |
| ナガワ | 548,000円 | +10.5% | +16.0% | 1.09% | 19.69倍 | 1.42倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| ベル２４ＨＤ | 120,200円 | +2.9% | +8.7% | 4.99% | 11.05倍 | 1.31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 |
| インフォマート | 33,300円 | +24.7% | +92.3% | 1.34% | 55.59倍 | 6.90倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| パソナＧ | 204,500円 | -10.3% | -72.0% | 3.67% | - | 0.56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 |
市場注目の銘柄
チャート関連のコラム
