協立情報通信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,151 | 2,400 | 2,151 | 2,283 | +165 | +7.8% | 21,300 |
| 2025/07/02 | 2,068 | 2,568 | 2,011 | 2,118 | +50 | +2.4% | 81,300 |
| 2025/07/01 | 2,194 | 2,272 | 2,000 | 2,068 | -132 | -6% | 20,100 |
| 2025/06/30 | 2,053 | 2,486 | 1,977 | 2,200 | +47 | +2.2% | 63,400 |
| 2025/06/27 | 2,473 | 2,580 | 2,153 | 2,153 | -370 | -14.7% | 124,500 |
| 2025/06/26 | 2,023 | 2,523 | 1,826 | 2,523 | +500 | +24.7% | 77,600 |
| 2025/06/25 | 1,698 | 2,070 | 1,677 | 2,023 | +353 | +21.1% | 72,900 |
| 2025/06/24 | 1,662 | 1,680 | 1,662 | 1,670 | -8 | -0.5% | 1,300 |
| 2025/06/23 | 1,701 | 1,701 | 1,664 | 1,678 | -33 | -1.9% | 4,200 |
| 2025/06/20 | 1,847 | 1,848 | 1,711 | 1,711 | -136 | -7.4% | 21,400 |
| 2025/06/19 | 1,971 | 1,971 | 1,811 | 1,847 | +276 | +17.6% | 96,400 |
| 2025/06/18 | 1,571 | 1,571 | 1,568 | 1,571 | ±0 | ±0% | 300 |
| 2025/06/17 | 1,571 | 1,571 | 1,571 | 1,571 | -15 | -0.9% | 200 |
| 2025/06/16 | 1,571 | 1,586 | 1,571 | 1,586 | +15 | +1% | 700 |
| 2025/06/13 | 1,579 | 1,608 | 1,571 | 1,571 | -9 | -0.6% | 1,600 |
| 2025/06/12 | 1,586 | 1,596 | 1,580 | 1,580 | -8 | -0.5% | 900 |
| 2025/06/11 | 1,588 | 1,588 | 1,588 | 1,588 | - | - | 100 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 1,595 | 1,600 | 1,595 | 1,596 | - | - | 500 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,572 | 1,572 | 1,572 | 1,572 | +3 | +0.2% | 100 |
| 2025/06/04 | 1,571 | 1,571 | 1,569 | 1,569 | -2 | -0.1% | 300 |
| 2025/06/03 | 1,570 | 1,571 | 1,570 | 1,571 | +4 | +0.3% | 200 |
| 2025/06/02 | 1,567 | 1,567 | 1,567 | 1,567 | - | - | 200 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 1,560 | 1,582 | 1,560 | 1,564 | +12 | +0.8% | 1,800 |
| 2025/05/28 | 1,560 | 1,867 | 1,537 | 1,552 | -1 | -0.1% | 69,900 |
| 2025/05/27 | 1,553 | 1,553 | 1,553 | 1,553 | - | - | 100 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 1,600 | 1,600 | 1,568 | 1,568 | - | - | 300 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 1,536 | 1,536 | 1,536 | 1,536 | -34 | -2.2% | 100 |
| 2025/05/16 | 1,580 | 1,585 | 1,570 | 1,570 | - | - | 600 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,600 | 1,600 | 1,575 | 1,575 | ±0 | ±0% | 600 |
| 2025/05/13 | 1,577 | 1,577 | 1,575 | 1,575 | +6 | +0.4% | 300 |
| 2025/05/12 | 1,565 | 1,569 | 1,565 | 1,569 | +4 | +0.3% | 200 |
| 2025/05/09 | 1,535 | 1,565 | 1,535 | 1,565 | +30 | +2% | 600 |
| 2025/05/08 | 1,534 | 1,535 | 1,534 | 1,535 | +1 | +0.1% | 300 |
| 2025/05/07 | 1,558 | 1,575 | 1,534 | 1,534 | -29 | -1.9% | 1,400 |
| 2025/05/02 | 1,616 | 1,650 | 1,563 | 1,563 | -23 | -1.5% | 3,100 |
| 2025/05/01 | 1,586 | 1,586 | 1,586 | 1,586 | - | - | 100 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 1,562 | 1,582 | 1,562 | 1,582 | - | - | 1,100 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,631 | 1,759 | 1,582 | 1,582 | -17 | -1.1% | 7,800 |
1～
50
件表示中 / 3025件
類似銘柄と比較する
現在ご覧いただいている「協立情報」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 |
|---|---|---|---|---|---|---|---|---|
| 協立情報 | 228,300円 | +11.7% | +21.6% | 2.41% | 10.68倍 | 1.29倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| ＩＰＳＨＤ | 116,500円 | +11.9% | +7.4% | 3.26% | 10.88倍 | 1.80倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| フォーバルＲＳ | 11,400円 | - | - | 2.46% | 25.11倍 | 4.33倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| アスマーク | 238,500円 | - | - | 3.23% | 9.61倍 | 1.91倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社。人事関連向けサービスも展開 |
| イノベーション | 100,300円 | +55.3% | 0.0% | 3.99% | 13.27倍 | 0.78倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
市場注目の銘柄
チャート関連のコラム
