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 |
|---|---|---|---|---|---|---|---|
| 2006/12/27 | 435.3 | 435.5 | 430.5 | 430.5 | -8.3 | -1.9% | 33,200 |
| 2006/12/26 | 440 | 441.3 | 435.3 | 438.8 | -2.5 | -0.6% | 60,400 |
| 2006/12/25 | 432.5 | 441.3 | 431.3 | 441.3 | +16 | +3.8% | 75,600 |
| 2006/12/22 | 425.5 | 425.8 | 425 | 425.3 | -1 | -0.2% | 25,200 |
| 2006/12/21 | 422.5 | 430 | 422.5 | 426.3 | +6 | +1.4% | 40,000 |
| 2006/12/20 | 429.8 | 429.8 | 420.3 | 420.3 | +0.5 | +0.1% | 44,000 |
| 2006/12/19 | 420.5 | 420.5 | 419.8 | 419.8 | ±0 | ±0% | 25,200 |
| 2006/12/18 | 423.3 | 423.3 | 417.8 | 419.8 | -3.2 | -0.8% | 20,800 |
| 2006/12/15 | 427.5 | 427.8 | 422.5 | 423 | -4.5 | -1.1% | 22,800 |
| 2006/12/14 | 430 | 430 | 422.5 | 427.5 | -6.5 | -1.5% | 20,800 |
| 2006/12/13 | 430 | 434.3 | 429.3 | 434 | +13.5 | +3.2% | 61,200 |
| 2006/12/12 | 420 | 425 | 412.8 | 420.5 | +12.7 | +3.1% | 150,800 |
| 2006/12/11 | 407.5 | 407.8 | 405 | 407.8 | +2.5 | +0.6% | 26,000 |
| 2006/12/08 | 405 | 407.3 | 404 | 405.3 | -1.7 | -0.4% | 25,200 |
| 2006/12/07 | 406.5 | 408.3 | 400.3 | 407 | +0.7 | +0.2% | 46,800 |
| 2006/12/06 | 404.3 | 406.3 | 402.5 | 406.3 | +2.3 | +0.6% | 27,200 |
| 2006/12/05 | 406.3 | 407.5 | 403.8 | 404 | -1 | -0.2% | 39,600 |
| 2006/12/04 | 396.8 | 405 | 395 | 405 | +8.5 | +2.1% | 89,200 |
| 2006/12/01 | 396.5 | 396.5 | 395 | 396.5 | +0.2 | +0.1% | 14,400 |
| 2006/11/30 | 396.3 | 400 | 392.5 | 396.3 | +0.3 | +0.1% | 34,000 |
| 2006/11/29 | 397.5 | 400 | 395.5 | 396 | -8.5 | -2.1% | 26,400 |
| 2006/11/28 | 400.3 | 404.8 | 395 | 404.5 | -2.8 | -0.7% | 29,600 |
| 2006/11/27 | 400 | 407.3 | 398.8 | 407.3 | +10.5 | +2.6% | 43,600 |
| 2006/11/24 | 388.3 | 396.8 | 386.3 | 396.8 | +9.3 | +2.4% | 34,800 |
| 2006/11/22 | 382.5 | 392.8 | 371.8 | 387.5 | -5.8 | -1.5% | 81,200 |
| 2006/11/21 | 402.5 | 402.5 | 391.5 | 393.3 | -13 | -3.2% | 57,200 |
| 2006/11/20 | 413.8 | 413.8 | 400.8 | 406.3 | ±0 | ±0% | 46,000 |
| 2006/11/17 | 417.8 | 419.8 | 400.5 | 406.3 | -6.2 | -1.5% | 70,000 |
| 2006/11/16 | 415.3 | 417.5 | 412.5 | 412.5 | -2.5 | -0.6% | 43,200 |
| 2006/11/15 | 418.3 | 418.3 | 412.5 | 415 | ±0 | ±0% | 35,200 |
| 2006/11/14 | 418.8 | 420 | 412.5 | 415 | -3.8 | -0.9% | 79,600 |
| 2006/11/13 | 418 | 427 | 418 | 418.8 | +1.3 | +0.3% | 41,600 |
| 2006/11/10 | 418.8 | 425.5 | 417.5 | 417.5 | -1 | -0.2% | 49,600 |
| 2006/11/09 | 419.8 | 420 | 417 | 418.5 | +0.5 | +0.1% | 28,800 |
| 2006/11/08 | 417.5 | 420 | 417 | 418 | +0.5 | +0.1% | 46,800 |
| 2006/11/07 | 417.5 | 418.5 | 417.5 | 417.5 | -1 | -0.2% | 49,600 |
| 2006/11/06 | 420 | 420 | 416 | 418.5 | -2 | -0.5% | 30,800 |
| 2006/11/02 | 415 | 424 | 408 | 420.5 | +15 | +3.7% | 100,400 |
| 2006/11/01 | 419.3 | 419.3 | 402.3 | 405.5 | -21.3 | -5% | 182,800 |
| 2006/10/31 | 431.8 | 434.3 | 422.5 | 426.8 | -13.2 | -3% | 117,600 |
| 2006/10/30 | 446 | 446 | 427.5 | 440 | ±0 | ±0% | 124,400 |
| 2006/10/27 | 421.8 | 441.3 | 420 | 440 | +18.2 | +4.3% | 82,000 |
| 2006/10/26 | 436 | 436 | 415.5 | 421.8 | +5.1 | +1.2% | 84,000 |
| 2006/10/25 | 429.2 | 429.2 | 412.7 | 416.7 | -12.5 | -2.9% | 93,600 |
| 2006/10/24 | 427.1 | 431.3 | 427.1 | 429.2 | +3.2 | +0.8% | 107,520 |
| 2006/10/23 | 418.8 | 427.1 | 416.7 | 426 | +9.3 | +2.2% | 99,360 |
| 2006/10/20 | 417.7 | 420.8 | 416.3 | 416.7 | +0.7 | +0.2% | 51,840 |
| 2006/10/19 | 416.7 | 420.8 | 414.6 | 416 | -1.7 | -0.4% | 81,120 |
| 2006/10/18 | 415.4 | 417.7 | 413.3 | 417.7 | +4.2 | +1% | 124,800 |
| 2006/10/17 | 413.5 | 413.5 | 409.8 | 413.5 | +6.2 | +1.5% | 42,720 |
4501～
4550
件表示中 / 5802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 | 209,400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 |
| ＵＴ ＧＲＯＵＰ | 239,400円 | +0.8% | +42.7% | 6.80% | 12.15倍 | 3.20倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ベル２４ＨＤ | 123,700円 | +4.5% | +4.7% | 4.85% | 11.35倍 | 1.31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 | 102,800円 | +12.3% | +5.5% | 2.33% | 11.30倍 | 2.49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 | 211,800円 | -10.3% | -72.0% | 3.54% | - | 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 |
市場注目の銘柄
チャート関連のコラム
