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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 2,107 | 2,112 | 2,104 | 2,110 | +2 | +0.1% | 210,600 |
| 2025/03/07 | 2,105 | 2,113 | 2,105 | 2,108 | ±0 | ±0% | 164,900 |
| 2025/03/06 | 2,110 | 2,114 | 2,105 | 2,108 | +3 | +0.1% | 138,200 |
| 2025/03/05 | 2,110 | 2,119 | 2,103 | 2,105 | -6 | -0.3% | 63,300 |
| 2025/03/04 | 2,116 | 2,131 | 2,111 | 2,111 | -20 | -0.9% | 82,800 |
| 2025/03/03 | 2,128 | 2,131 | 2,121 | 2,131 | +1 | ±0% | 85,700 |
| 2025/02/28 | 2,134 | 2,135 | 2,116 | 2,130 | -16 | -0.7% | 189,900 |
| 2025/02/27 | 2,165 | 2,165 | 2,132 | 2,146 | -19 | -0.9% | 124,200 |
| 2025/02/26 | 2,165 | 2,166 | 2,148 | 2,165 | ±0 | ±0% | 531,300 |
| 2025/02/25 | 2,165 | 2,168 | 2,163 | 2,165 | ±0 | ±0% | 438,500 |
| 2025/02/21 | 2,170 | 2,173 | 2,164 | 2,165 | -5 | -0.2% | 192,200 |
| 2025/02/20 | 2,165 | 2,171 | 2,160 | 2,170 | +15 | +0.7% | 141,100 |
| 2025/02/19 | 2,130 | 2,166 | 2,130 | 2,155 | +25 | +1.2% | 376,200 |
| 2025/02/18 | 2,106 | 2,138 | 2,106 | 2,130 | +20 | +0.9% | 291,000 |
| 2025/02/17 | 2,105 | 2,111 | 2,104 | 2,110 | -3 | -0.1% | 210,800 |
| 2025/02/14 | 2,100 | 2,113 | 2,099 | 2,113 | +14 | +0.7% | 820,900 |
| 2025/02/13 | 2,094 | 2,100 | 2,094 | 2,099 | +8 | +0.4% | 1,366,300 |
| 2025/02/12 | 2,096 | 2,098 | 2,091 | 2,091 | -4 | -0.2% | 1,479,200 |
| 2025/02/10 | 2,102 | 2,105 | 2,094 | 2,095 | -10 | -0.5% | 599,700 |
| 2025/02/07 | 2,103 | 2,121 | 2,101 | 2,105 | +125 | +6.3% | 1,337,700 |
| 2025/02/06 | 1,980 | 1,980 | 1,980 | 1,980 | +400 | +25.3% | 15,000 |
| 2025/02/05 | 1,580 | 1,580 | 1,580 | 1,580 | +300 | +23.4% | 20,700 |
| 2025/02/04 | 1,240 | 1,302 | 1,222 | 1,280 | +70 | +5.8% | 97,800 |
| 2025/02/03 | 1,261 | 1,261 | 1,205 | 1,210 | -41 | -3.3% | 40,900 |
| 2025/01/31 | 1,255 | 1,258 | 1,245 | 1,251 | +3 | +0.2% | 34,100 |
| 2025/01/30 | 1,246 | 1,255 | 1,230 | 1,248 | +10 | +0.8% | 26,900 |
| 2025/01/29 | 1,252 | 1,252 | 1,223 | 1,238 | -14 | -1.1% | 64,300 |
| 2025/01/28 | 1,244 | 1,256 | 1,240 | 1,252 | -3 | -0.2% | 34,300 |
| 2025/01/27 | 1,240 | 1,255 | 1,240 | 1,255 | +15 | +1.2% | 23,500 |
| 2025/01/24 | 1,250 | 1,254 | 1,237 | 1,240 | ±0 | ±0% | 14,600 |
| 2025/01/23 | 1,250 | 1,250 | 1,226 | 1,240 | -2 | -0.2% | 26,400 |
| 2025/01/22 | 1,250 | 1,250 | 1,226 | 1,242 | +5 | +0.4% | 27,200 |
| 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 |
51～
100
件表示中 / 5802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 | 209,400円 | - | - | 0.00% | - | 1.70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 |
| ＵＴ ＧＲＯＵＰ | 239,400円 | +0.8% | +42.7% | 6.80% | 12.15倍 | 3.20倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ベル２４ＨＤ | 123,700円 | +4.5% | +4.7% | 4.85% | 11.35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 |
| コシダカＨＤ | 102,800円 | +12.3% | +5.5% | 2.33% | 11.30倍 | 2.49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 |
| パソナＧ | 211,800円 | -10.3% | -72.0% | 3.54% | - | 0.58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
