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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,160 | 1,189 | 1,156 | 1,176 | +16 | +1.4% | 46,800 |
| 2023/04/06 | 1,157 | 1,167 | 1,150 | 1,160 | -15 | -1.3% | 44,100 |
| 2023/04/05 | 1,195 | 1,195 | 1,165 | 1,175 | -28 | -2.3% | 31,300 |
| 2023/04/04 | 1,204 | 1,206 | 1,171 | 1,203 | +5 | +0.4% | 50,100 |
| 2023/04/03 | 1,200 | 1,202 | 1,191 | 1,198 | +17 | +1.4% | 29,600 |
| 2023/03/31 | 1,194 | 1,202 | 1,175 | 1,181 | -10 | -0.8% | 33,800 |
| 2023/03/30 | 1,184 | 1,198 | 1,180 | 1,191 | -6 | -0.5% | 42,500 |
| 2023/03/29 | 1,169 | 1,200 | 1,167 | 1,197 | +31 | +2.7% | 78,600 |
| 2023/03/28 | 1,178 | 1,178 | 1,165 | 1,166 | -10 | -0.9% | 28,600 |
| 2023/03/27 | 1,180 | 1,189 | 1,175 | 1,176 | -4 | -0.3% | 36,700 |
| 2023/03/24 | 1,166 | 1,187 | 1,166 | 1,180 | +5 | +0.4% | 41,400 |
| 2023/03/23 | 1,166 | 1,176 | 1,150 | 1,175 | +6 | +0.5% | 32,000 |
| 2023/03/22 | 1,196 | 1,196 | 1,161 | 1,169 | +11 | +0.9% | 58,600 |
| 2023/03/20 | 1,175 | 1,177 | 1,158 | 1,158 | -22 | -1.9% | 41,300 |
| 2023/03/17 | 1,183 | 1,188 | 1,173 | 1,180 | +15 | +1.3% | 59,300 |
| 2023/03/16 | 1,159 | 1,168 | 1,148 | 1,165 | -18 | -1.5% | 56,000 |
| 2023/03/15 | 1,174 | 1,189 | 1,156 | 1,183 | +19 | +1.6% | 45,100 |
| 2023/03/14 | 1,152 | 1,165 | 1,130 | 1,164 | -8 | -0.7% | 66,900 |
| 2023/03/13 | 1,184 | 1,190 | 1,159 | 1,172 | -14 | -1.2% | 50,800 |
| 2023/03/10 | 1,185 | 1,204 | 1,183 | 1,186 | -36 | -2.9% | 81,900 |
| 2023/03/09 | 1,201 | 1,225 | 1,201 | 1,222 | +21 | +1.7% | 35,900 |
| 2023/03/08 | 1,185 | 1,202 | 1,185 | 1,201 | +17 | +1.4% | 42,400 |
| 2023/03/07 | 1,181 | 1,196 | 1,181 | 1,184 | +7 | +0.6% | 43,300 |
| 2023/03/06 | 1,205 | 1,207 | 1,176 | 1,177 | -22 | -1.8% | 47,200 |
| 2023/03/03 | 1,204 | 1,208 | 1,187 | 1,199 | -5 | -0.4% | 61,200 |
| 2023/03/02 | 1,217 | 1,221 | 1,196 | 1,204 | -13 | -1.1% | 24,200 |
| 2023/03/01 | 1,211 | 1,225 | 1,211 | 1,217 | -3 | -0.2% | 21,200 |
| 2023/02/28 | 1,236 | 1,236 | 1,213 | 1,220 | -11 | -0.9% | 23,900 |
| 2023/02/27 | 1,204 | 1,235 | 1,204 | 1,231 | +21 | +1.7% | 25,800 |
| 2023/02/24 | 1,193 | 1,213 | 1,186 | 1,210 | +31 | +2.6% | 34,600 |
| 2023/02/22 | 1,217 | 1,217 | 1,177 | 1,179 | -47 | -3.8% | 33,300 |
| 2023/02/21 | 1,235 | 1,243 | 1,226 | 1,226 | -20 | -1.6% | 22,500 |
| 2023/02/20 | 1,250 | 1,252 | 1,241 | 1,246 | +2 | +0.2% | 27,400 |
| 2023/02/17 | 1,247 | 1,259 | 1,242 | 1,244 | -12 | -1% | 34,400 |
| 2023/02/16 | 1,265 | 1,265 | 1,250 | 1,256 | +2 | +0.2% | 28,700 |
| 2023/02/15 | 1,250 | 1,257 | 1,246 | 1,254 | +4 | +0.3% | 28,900 |
| 2023/02/14 | 1,241 | 1,252 | 1,236 | 1,250 | +12 | +1% | 28,400 |
| 2023/02/13 | 1,243 | 1,251 | 1,230 | 1,238 | -7 | -0.6% | 16,200 |
| 2023/02/10 | 1,232 | 1,252 | 1,225 | 1,245 | -15 | -1.2% | 32,700 |
| 2023/02/09 | 1,252 | 1,269 | 1,244 | 1,260 | +10 | +0.8% | 27,400 |
| 2023/02/08 | 1,242 | 1,252 | 1,242 | 1,250 | +2 | +0.2% | 26,600 |
| 2023/02/07 | 1,250 | 1,260 | 1,245 | 1,248 | -2 | -0.2% | 29,000 |
| 2023/02/06 | 1,237 | 1,254 | 1,231 | 1,250 | +21 | +1.7% | 36,600 |
| 2023/02/03 | 1,213 | 1,234 | 1,207 | 1,229 | -10 | -0.8% | 45,100 |
| 2023/02/02 | 1,230 | 1,240 | 1,215 | 1,239 | +7 | +0.6% | 46,100 |
| 2023/02/01 | 1,268 | 1,268 | 1,212 | 1,232 | -38 | -3% | 56,400 |
| 2023/01/31 | 1,247 | 1,274 | 1,220 | 1,270 | +32 | +2.6% | 97,000 |
| 2023/01/30 | 1,248 | 1,262 | 1,235 | 1,238 | +13 | +1.1% | 56,300 |
| 2023/01/27 | 1,217 | 1,225 | 1,210 | 1,225 | +7 | +0.6% | 30,700 |
| 2023/01/26 | 1,212 | 1,222 | 1,204 | 1,218 | +13 | +1.1% | 23,000 |
401～
450
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
