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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 1,365 | 1,386 | 1,365 | 1,378 | +2 | +0.1% | 49,000 |
| 2024/06/11 | 1,399 | 1,400 | 1,353 | 1,376 | +23 | +1.7% | 92,800 |
| 2024/06/10 | 1,342 | 1,356 | 1,342 | 1,353 | +3 | +0.2% | 24,300 |
| 2024/06/07 | 1,366 | 1,395 | 1,350 | 1,350 | -11 | -0.8% | 20,100 |
| 2024/06/06 | 1,351 | 1,369 | 1,340 | 1,361 | +4 | +0.3% | 30,900 |
| 2024/06/05 | 1,350 | 1,365 | 1,339 | 1,357 | +4 | +0.3% | 22,100 |
| 2024/06/04 | 1,352 | 1,377 | 1,346 | 1,353 | -6 | -0.4% | 36,800 |
| 2024/06/03 | 1,357 | 1,368 | 1,338 | 1,359 | ±0 | ±0% | 25,000 |
| 2024/05/31 | 1,355 | 1,375 | 1,350 | 1,359 | +21 | +1.6% | 43,700 |
| 2024/05/30 | 1,318 | 1,340 | 1,305 | 1,338 | +20 | +1.5% | 25,500 |
| 2024/05/29 | 1,339 | 1,352 | 1,318 | 1,318 | -25 | -1.9% | 12,100 |
| 2024/05/28 | 1,336 | 1,350 | 1,333 | 1,343 | +3 | +0.2% | 19,200 |
| 2024/05/27 | 1,341 | 1,354 | 1,328 | 1,340 | -1 | -0.1% | 15,400 |
| 2024/05/24 | 1,306 | 1,352 | 1,298 | 1,341 | +24 | +1.8% | 51,800 |
| 2024/05/23 | 1,304 | 1,317 | 1,290 | 1,317 | +6 | +0.5% | 13,400 |
| 2024/05/22 | 1,316 | 1,330 | 1,305 | 1,311 | -9 | -0.7% | 28,900 |
| 2024/05/21 | 1,345 | 1,345 | 1,320 | 1,320 | -25 | -1.9% | 13,800 |
| 2024/05/20 | 1,340 | 1,353 | 1,333 | 1,345 | +10 | +0.7% | 23,400 |
| 2024/05/17 | 1,317 | 1,339 | 1,312 | 1,335 | +18 | +1.4% | 48,800 |
| 2024/05/16 | 1,344 | 1,344 | 1,313 | 1,317 | -4 | -0.3% | 16,600 |
| 2024/05/15 | 1,335 | 1,339 | 1,315 | 1,321 | -12 | -0.9% | 16,000 |
| 2024/05/14 | 1,314 | 1,334 | 1,310 | 1,333 | +20 | +1.5% | 18,700 |
| 2024/05/13 | 1,328 | 1,355 | 1,313 | 1,313 | -21 | -1.6% | 39,100 |
| 2024/05/10 | 1,410 | 1,438 | 1,306 | 1,334 | -75 | -5.3% | 190,800 |
| 2024/05/09 | 1,433 | 1,433 | 1,403 | 1,409 | -1 | -0.1% | 19,600 |
| 2024/05/08 | 1,440 | 1,444 | 1,397 | 1,410 | -28 | -1.9% | 30,700 |
| 2024/05/07 | 1,420 | 1,447 | 1,420 | 1,438 | +31 | +2.2% | 19,500 |
| 2024/05/02 | 1,388 | 1,412 | 1,388 | 1,407 | +12 | +0.9% | 8,800 |
| 2024/05/01 | 1,400 | 1,402 | 1,367 | 1,395 | -5 | -0.4% | 22,400 |
| 2024/04/30 | 1,383 | 1,410 | 1,357 | 1,400 | +36 | +2.6% | 35,100 |
| 2024/04/26 | 1,346 | 1,364 | 1,317 | 1,364 | +20 | +1.5% | 19,100 |
| 2024/04/25 | 1,338 | 1,356 | 1,337 | 1,344 | -8 | -0.6% | 13,100 |
| 2024/04/24 | 1,356 | 1,357 | 1,340 | 1,352 | +7 | +0.5% | 11,600 |
| 2024/04/23 | 1,366 | 1,366 | 1,337 | 1,345 | -18 | -1.3% | 10,000 |
| 2024/04/22 | 1,349 | 1,372 | 1,349 | 1,363 | +33 | +2.5% | 21,700 |
| 2024/04/19 | 1,364 | 1,364 | 1,320 | 1,330 | -40 | -2.9% | 37,100 |
| 2024/04/18 | 1,366 | 1,375 | 1,355 | 1,370 | +7 | +0.5% | 12,000 |
| 2024/04/17 | 1,398 | 1,398 | 1,363 | 1,363 | -35 | -2.5% | 14,100 |
| 2024/04/16 | 1,412 | 1,412 | 1,386 | 1,398 | -22 | -1.5% | 36,300 |
| 2024/04/15 | 1,408 | 1,434 | 1,408 | 1,420 | -5 | -0.4% | 16,700 |
| 2024/04/12 | 1,437 | 1,437 | 1,417 | 1,425 | -6 | -0.4% | 20,600 |
| 2024/04/11 | 1,439 | 1,441 | 1,430 | 1,431 | -17 | -1.2% | 10,300 |
| 2024/04/10 | 1,490 | 1,497 | 1,441 | 1,448 | -42 | -2.8% | 17,400 |
| 2024/04/09 | 1,469 | 1,496 | 1,469 | 1,490 | +28 | +1.9% | 34,700 |
| 2024/04/08 | 1,448 | 1,472 | 1,443 | 1,462 | +14 | +1% | 25,800 |
| 2024/04/05 | 1,430 | 1,452 | 1,416 | 1,448 | +7 | +0.5% | 23,400 |
| 2024/04/04 | 1,458 | 1,458 | 1,423 | 1,441 | -7 | -0.5% | 40,100 |
| 2024/04/03 | 1,405 | 1,455 | 1,405 | 1,448 | +27 | +1.9% | 28,400 |
| 2024/04/02 | 1,442 | 1,443 | 1,417 | 1,421 | -7 | -0.5% | 40,800 |
| 2024/04/01 | 1,446 | 1,452 | 1,426 | 1,428 | -5 | -0.3% | 19,400 |
201～
250
件表示中 / 5772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 | 208,900円 | +1.3% | -2.4% | 1.20% | 15.12倍 | 1.75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 |
| ＳＭＳ | 103,500円 | +13.1% | -16.7% | 2.75% | 14.53倍 | 1.94倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ナガワ | 549,000円 | +10.5% | +16.0% | 1.09% | 19.73倍 | 1.43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 | 116,000円 | +2.9% | +8.7% | 5.17% | 10.66倍 | 1.27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 | 97,700円 | +12.3% | +5.5% | 2.46% | 10.74倍 | 2.66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 |
市場注目の銘柄
チャート関連のコラム
