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 |
---|---|---|---|---|---|---|---|
2023/11/15 | 1,353 | 1,353 | 1,326 | 1,338 | +4 | +0.3% | 36,400 |
2023/11/14 | 1,316 | 1,350 | 1,316 | 1,334 | +18 | +1.4% | 73,400 |
2023/11/13 | 1,317 | 1,329 | 1,308 | 1,316 | +4 | +0.3% | 43,100 |
2023/11/10 | 1,286 | 1,312 | 1,282 | 1,312 | +24 | +1.9% | 27,100 |
2023/11/09 | 1,290 | 1,291 | 1,267 | 1,288 | +28 | +2.2% | 24,400 |
2023/11/08 | 1,280 | 1,280 | 1,241 | 1,260 | -20 | -1.6% | 54,900 |
2023/11/07 | 1,303 | 1,316 | 1,280 | 1,280 | -30 | -2.3% | 48,500 |
2023/11/06 | 1,302 | 1,323 | 1,277 | 1,310 | +19 | +1.5% | 66,400 |
2023/11/02 | 1,336 | 1,336 | 1,274 | 1,291 | -15 | -1.1% | 102,500 |
2023/11/01 | 1,233 | 1,312 | 1,221 | 1,306 | +78 | +6.4% | 166,600 |
2023/10/31 | 1,132 | 1,230 | 1,123 | 1,228 | +100 | +8.9% | 239,700 |
2023/10/30 | 1,139 | 1,142 | 1,116 | 1,128 | -10 | -0.9% | 363,800 |
2023/10/27 | 1,127 | 1,140 | 1,126 | 1,138 | +16 | +1.4% | 41,300 |
2023/10/26 | 1,123 | 1,128 | 1,113 | 1,122 | -1 | -0.1% | 58,200 |
2023/10/25 | 1,125 | 1,131 | 1,111 | 1,123 | -7 | -0.6% | 45,200 |
2023/10/24 | 1,114 | 1,135 | 1,106 | 1,130 | +14 | +1.3% | 59,100 |
2023/10/23 | 1,110 | 1,124 | 1,109 | 1,116 | +5 | +0.5% | 53,100 |
2023/10/20 | 1,140 | 1,140 | 1,098 | 1,111 | -34 | -3% | 67,600 |
2023/10/19 | 1,141 | 1,146 | 1,129 | 1,145 | +4 | +0.4% | 52,000 |
2023/10/18 | 1,123 | 1,144 | 1,121 | 1,141 | +26 | +2.3% | 50,800 |
2023/10/17 | 1,097 | 1,117 | 1,097 | 1,115 | +13 | +1.2% | 46,000 |
2023/10/16 | 1,097 | 1,103 | 1,088 | 1,102 | -2 | -0.2% | 57,300 |
2023/10/13 | 1,108 | 1,111 | 1,098 | 1,104 | -14 | -1.3% | 69,400 |
2023/10/12 | 1,116 | 1,118 | 1,106 | 1,118 | -3 | -0.3% | 47,900 |
2023/10/11 | 1,139 | 1,142 | 1,121 | 1,121 | -39 | -3.4% | 45,200 |
2023/10/10 | 1,171 | 1,171 | 1,146 | 1,160 | +3 | +0.3% | 57,300 |
2023/10/06 | 1,146 | 1,160 | 1,135 | 1,157 | ±0 | ±0% | 43,800 |
2023/10/05 | 1,134 | 1,159 | 1,130 | 1,157 | +14 | +1.2% | 63,700 |
2023/10/04 | 1,152 | 1,165 | 1,126 | 1,143 | -17 | -1.5% | 74,500 |
2023/10/03 | 1,160 | 1,177 | 1,151 | 1,160 | +15 | +1.3% | 75,500 |
2023/10/02 | 1,212 | 1,215 | 1,137 | 1,145 | -67 | -5.5% | 81,000 |
2023/09/29 | 1,216 | 1,221 | 1,205 | 1,212 | -4 | -0.3% | 73,800 |
2023/09/28 | 1,210 | 1,218 | 1,203 | 1,216 | -7 | -0.6% | 77,300 |
2023/09/27 | 1,210 | 1,225 | 1,199 | 1,223 | +19 | +1.6% | 65,100 |
2023/09/26 | 1,204 | 1,209 | 1,196 | 1,204 | +1 | +0.1% | 36,200 |
2023/09/25 | 1,198 | 1,205 | 1,193 | 1,203 | +11 | +0.9% | 32,600 |
2023/09/22 | 1,185 | 1,196 | 1,183 | 1,192 | -1 | -0.1% | 44,800 |
2023/09/21 | 1,197 | 1,209 | 1,190 | 1,193 | -4 | -0.3% | 55,200 |
2023/09/20 | 1,223 | 1,226 | 1,196 | 1,197 | -26 | -2.1% | 72,300 |
2023/09/19 | 1,218 | 1,223 | 1,208 | 1,223 | +5 | +0.4% | 49,900 |
2023/09/15 | 1,192 | 1,222 | 1,192 | 1,218 | +34 | +2.9% | 60,700 |
2023/09/14 | 1,163 | 1,186 | 1,161 | 1,184 | +21 | +1.8% | 51,600 |
2023/09/13 | 1,170 | 1,177 | 1,145 | 1,163 | -12 | -1% | 72,400 |
2023/09/12 | 1,207 | 1,218 | 1,172 | 1,175 | -39 | -3.2% | 73,500 |
2023/09/11 | 1,217 | 1,225 | 1,209 | 1,214 | -4 | -0.3% | 47,800 |
2023/09/08 | 1,227 | 1,235 | 1,212 | 1,218 | -10 | -0.8% | 70,000 |
2023/09/07 | 1,222 | 1,236 | 1,220 | 1,228 | +1 | +0.1% | 42,600 |
2023/09/06 | 1,239 | 1,239 | 1,224 | 1,227 | ±0 | ±0% | 46,600 |
2023/09/05 | 1,231 | 1,235 | 1,219 | 1,227 | +6 | +0.5% | 47,800 |
2023/09/04 | 1,200 | 1,223 | 1,200 | 1,221 | +28 | +2.3% | 39,800 |
251~
300
件表示中 / 5683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 | 137,100円 | +1.4% | -0.6% | 3.65% | 9.92倍 | 1.17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。タイヤやチケット販売 |
ファンタジー | 297,600円 | +6.0% | -6.4% | 0.34% | 36.79倍 | 6.65倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やASEANでも事業展開 |
アルプス技 | 267,500円 | +7.1% | +4.9% | 3.29% | 15.19倍 | 3.00倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
JPHD | 65,400円 | +1.8% | +5.6% | 1.45% | 17.98倍 | 3.20倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
SBIGアセット | 62,500円 | +13.5% | +3.6% | 3.52% | 35.03倍 | 3.59倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。SBI傘下 |
市場注目の銘柄
チャート関連のコラム