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 |
|---|---|---|---|---|---|---|---|
| 2010/04/12 | 871.3 | 872.5 | 840 | 841.3 | -30 | -3.4% | 34,800 |
| 2010/04/09 | 840 | 875 | 835 | 871.3 | +33.8 | +4% | 79,600 |
| 2010/04/08 | 813.8 | 837.5 | 812.5 | 837.5 | +23.7 | +2.9% | 50,000 |
| 2010/04/07 | 812.5 | 817.5 | 806.3 | 813.8 | +2.5 | +0.3% | 14,400 |
| 2010/04/06 | 825 | 825 | 803.8 | 811.3 | -13.7 | -1.7% | 17,200 |
| 2010/04/05 | 806.3 | 825 | 801.3 | 825 | +23.7 | +3% | 18,400 |
| 2010/04/02 | 837.5 | 837.5 | 800 | 801.3 | +1.3 | +0.2% | 55,200 |
| 2010/04/01 | 792.5 | 805 | 780 | 800 | +7.5 | +0.9% | 33,600 |
| 2010/03/31 | 838.8 | 840 | 791.3 | 792.5 | -32.5 | -3.9% | 72,400 |
| 2010/03/30 | 818.8 | 825 | 812.5 | 825 | +17.5 | +2.2% | 67,600 |
| 2010/03/29 | 777.5 | 811.3 | 777.5 | 807.5 | +7.5 | +0.9% | 49,200 |
| 2010/03/26 | 795 | 800 | 771.3 | 800 | +17.5 | +2.2% | 72,800 |
| 2010/03/25 | 765 | 782.5 | 757.5 | 782.5 | +23.7 | +3.1% | 70,000 |
| 2010/03/24 | 765 | 772.5 | 751.3 | 758.8 | -3.7 | -0.5% | 44,400 |
| 2010/03/23 | 752.5 | 762.5 | 746.8 | 762.5 | +16.7 | +2.2% | 53,200 |
| 2010/03/19 | 751.3 | 751.3 | 740 | 745.8 | -4.2 | -0.6% | 45,200 |
| 2010/03/18 | 747.5 | 750 | 743.5 | 750 | +7.5 | +1% | 54,000 |
| 2010/03/17 | 749.5 | 750 | 740 | 742.5 | +2.5 | +0.3% | 46,000 |
| 2010/03/16 | 750 | 766.3 | 740 | 740 | -26.3 | -3.4% | 33,600 |
| 2010/03/15 | 749.8 | 770 | 749.8 | 766.3 | +22.8 | +3.1% | 64,400 |
| 2010/03/12 | 747.5 | 757.5 | 740.5 | 743.5 | -3.3 | -0.4% | 94,800 |
| 2010/03/11 | 730 | 760 | 727.5 | 746.8 | +16.8 | +2.3% | 83,600 |
| 2010/03/10 | 687.5 | 730.5 | 686.3 | 730 | +40 | +5.8% | 73,200 |
| 2010/03/09 | 700 | 700 | 687.5 | 690 | -10.5 | -1.5% | 108,800 |
| 2010/03/08 | 700 | 710 | 694.8 | 700.5 | +8.2 | +1.2% | 326,000 |
| 2010/03/05 | 667.3 | 692.8 | 667.3 | 692.3 | +24.5 | +3.7% | 32,800 |
| 2010/03/04 | 662.5 | 675 | 662.5 | 667.8 | +6.3 | +1% | 84,400 |
| 2010/03/03 | 662.5 | 662.8 | 660 | 661.5 | -3 | -0.5% | 51,200 |
| 2010/03/02 | 677.5 | 677.5 | 664.5 | 664.5 | -13 | -1.9% | 24,000 |
| 2010/03/01 | 677.8 | 677.8 | 677.5 | 677.5 | -1 | -0.1% | 48,000 |
| 2010/02/26 | 677.5 | 678.8 | 677.5 | 678.5 | +1 | +0.1% | 17,600 |
| 2010/02/25 | 678.8 | 679.5 | 677.5 | 677.5 | -1.3 | -0.2% | 25,600 |
| 2010/02/24 | 687.5 | 687.5 | 678.8 | 678.8 | -9 | -1.3% | 31,200 |
| 2010/02/23 | 690 | 690 | 687.5 | 687.8 | -2.2 | -0.3% | 59,600 |
| 2010/02/22 | 700 | 700 | 687.5 | 690 | -11 | -1.6% | 42,000 |
| 2010/02/19 | 696.3 | 705 | 696.3 | 701 | +2.2 | +0.3% | 136,800 |
| 2010/02/18 | 695.3 | 698.8 | 690.5 | 698.8 | +1.8 | +0.3% | 35,600 |
| 2010/02/17 | 700 | 700 | 690.5 | 697 | +3.2 | +0.5% | 78,400 |
| 2010/02/16 | 700 | 700 | 693.8 | 693.8 | -5 | -0.7% | 20,400 |
| 2010/02/15 | 700 | 705 | 698.8 | 698.8 | -13.7 | -1.9% | 25,200 |
| 2010/02/12 | 712.5 | 715 | 687.5 | 712.5 | -8.8 | -1.2% | 84,800 |
| 2010/02/10 | 731.3 | 732.5 | 718.8 | 721.3 | -17.5 | -2.4% | 191,600 |
| 2010/02/09 | 705 | 740 | 705 | 738.8 | +34.8 | +4.9% | 178,800 |
| 2010/02/08 | 700.8 | 707.5 | 699.5 | 704 | +2.7 | +0.4% | 136,000 |
| 2010/02/05 | 700 | 707.5 | 699.8 | 701.3 | -11.2 | -1.6% | 44,000 |
| 2010/02/04 | 700 | 712.5 | 698.8 | 712.5 | +17.5 | +2.5% | 39,200 |
| 2010/02/03 | 687.5 | 695 | 687.5 | 695 | +12.5 | +1.8% | 24,400 |
| 2010/02/02 | 675.5 | 686.3 | 675.5 | 682.5 | +7.5 | +1.1% | 26,000 |
| 2010/02/01 | 660 | 675 | 660 | 675 | +14.7 | +2.2% | 39,600 |
| 2010/01/29 | 660 | 662.5 | 649.8 | 660.3 | -9.5 | -1.4% | 86,000 |
3701～
3750
件表示中 / 5805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 | 209,800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 |
| コシダカＨＤ | 107,500円 | +12.3% | +5.5% | 2.23% | 11.82倍 | 2.60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 | 218,900円 | -10.3% | -72.0% | 3.43% | - | 0.60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 |
| Ｍ＆Ａキャピ | 270,800円 | +23.4% | +27.0% | 1.91% | 15.67倍 | 2.11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 |
| エンＪＰＮ | 171,200円 | -5.3% | -49.8% | 1.40% | 33.79倍 | 1.89倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム
