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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 2024/03/29 | 1,410 | 1,439 | 1,410 | 1,433 | +28 | +2% | 19,500 |
| 2024/03/28 | 1,454 | 1,454 | 1,390 | 1,405 | -44 | -3% | 37,500 |
| 2024/03/27 | 1,433 | 1,460 | 1,426 | 1,449 | +36 | +2.5% | 42,600 |
| 2024/03/26 | 1,409 | 1,420 | 1,403 | 1,413 | -5 | -0.4% | 20,500 |
| 2024/03/25 | 1,421 | 1,436 | 1,413 | 1,418 | -10 | -0.7% | 22,700 |
| 2024/03/22 | 1,440 | 1,442 | 1,412 | 1,428 | -5 | -0.3% | 35,300 |
| 2024/03/21 | 1,439 | 1,440 | 1,426 | 1,433 | ±0 | ±0% | 37,400 |
| 2024/03/19 | 1,386 | 1,433 | 1,386 | 1,433 | +44 | +3.2% | 47,000 |
| 2024/03/18 | 1,408 | 1,409 | 1,385 | 1,389 | -6 | -0.4% | 34,700 |
| 2024/03/15 | 1,343 | 1,406 | 1,343 | 1,395 | +64 | +4.8% | 53,700 |
| 2024/03/14 | 1,328 | 1,332 | 1,313 | 1,331 | +8 | +0.6% | 14,900 |
| 2024/03/13 | 1,333 | 1,340 | 1,323 | 1,323 | -3 | -0.2% | 18,500 |
| 2024/03/12 | 1,323 | 1,330 | 1,309 | 1,326 | +2 | +0.2% | 24,100 |
| 2024/03/11 | 1,295 | 1,324 | 1,295 | 1,324 | +19 | +1.5% | 27,300 |
| 2024/03/08 | 1,287 | 1,314 | 1,282 | 1,305 | +6 | +0.5% | 78,100 |
| 2024/03/07 | 1,308 | 1,321 | 1,295 | 1,299 | -13 | -1% | 46,700 |
| 2024/03/06 | 1,302 | 1,317 | 1,291 | 1,312 | -6 | -0.5% | 81,900 |
| 2024/03/05 | 1,300 | 1,323 | 1,295 | 1,318 | +13 | +1% | 43,400 |
| 2024/03/04 | 1,320 | 1,327 | 1,293 | 1,305 | -19 | -1.4% | 50,700 |
| 2024/03/01 | 1,330 | 1,335 | 1,323 | 1,324 | -6 | -0.5% | 21,400 |
| 2024/02/29 | 1,321 | 1,331 | 1,316 | 1,330 | +10 | +0.8% | 38,900 |
| 2024/02/28 | 1,306 | 1,329 | 1,306 | 1,320 | +14 | +1.1% | 35,100 |
| 2024/02/27 | 1,300 | 1,313 | 1,295 | 1,306 | +6 | +0.5% | 31,200 |
| 2024/02/26 | 1,319 | 1,319 | 1,287 | 1,300 | -19 | -1.4% | 55,000 |
| 2024/02/22 | 1,310 | 1,320 | 1,304 | 1,319 | +6 | +0.5% | 28,000 |
| 2024/02/21 | 1,304 | 1,317 | 1,295 | 1,313 | +3 | +0.2% | 20,300 |
| 2024/02/20 | 1,302 | 1,312 | 1,293 | 1,310 | +18 | +1.4% | 33,700 |
| 2024/02/19 | 1,312 | 1,312 | 1,291 | 1,292 | -23 | -1.7% | 30,100 |
| 2024/02/16 | 1,294 | 1,319 | 1,292 | 1,315 | +35 | +2.7% | 48,600 |
| 2024/02/15 | 1,294 | 1,299 | 1,276 | 1,280 | -14 | -1.1% | 38,400 |
| 2024/02/14 | 1,300 | 1,303 | 1,285 | 1,294 | -16 | -1.2% | 40,400 |
| 2024/02/13 | 1,318 | 1,323 | 1,290 | 1,310 | -10 | -0.8% | 46,700 |
| 2024/02/09 | 1,370 | 1,370 | 1,320 | 1,320 | -50 | -3.6% | 45,000 |
| 2024/02/08 | 1,364 | 1,389 | 1,354 | 1,370 | +6 | +0.4% | 78,000 |
| 2024/02/07 | 1,336 | 1,377 | 1,336 | 1,364 | +16 | +1.2% | 56,500 |
| 2024/02/06 | 1,334 | 1,363 | 1,321 | 1,348 | +3 | +0.2% | 48,200 |
| 2024/02/05 | 1,331 | 1,351 | 1,322 | 1,345 | +23 | +1.7% | 51,700 |
| 2024/02/02 | 1,342 | 1,342 | 1,321 | 1,322 | -8 | -0.6% | 31,900 |
| 2024/02/01 | 1,301 | 1,337 | 1,292 | 1,330 | +9 | +0.7% | 41,000 |
| 2024/01/31 | 1,330 | 1,350 | 1,265 | 1,321 | +3 | +0.2% | 138,800 |
| 2024/01/30 | 1,320 | 1,333 | 1,318 | 1,318 | ±0 | ±0% | 28,000 |
| 2024/01/29 | 1,321 | 1,323 | 1,312 | 1,318 | ±0 | ±0% | 32,800 |
| 2024/01/26 | 1,301 | 1,324 | 1,297 | 1,318 | +19 | +1.5% | 36,600 |
251～
300
件表示中 / 5779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 |
| シグマクシスＨ | 99,900円 | +17.4% | +33.7% | 2.10% | 19.93倍 | 6.17倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| パソナＧ | 210,600円 | -10.3% | -72.0% | 3.56% | - | 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 |
| ｉｓｐａｃｅ | 82,600円 | +89.5% | - | 0.00% | - | 16.22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 |
| Ｍ＆Ａキャピ | 273,400円 | +23.4% | +27.0% | 1.90% | 15.82倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
