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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,529 | 1,529 | 1,520 | 1,520 | -10 | -0.7% | 200 |
| 2022/12/30 | 1,520 | 1,530 | 1,520 | 1,530 | +30 | +2% | 200 |
| 2022/12/29 | 1,500 | 1,500 | 1,500 | 1,500 | +24 | +1.6% | 300 |
| 2022/12/28 | 1,495 | 1,495 | 1,476 | 1,476 | -15 | -1% | 1,700 |
| 2022/12/27 | 1,495 | 1,495 | 1,491 | 1,491 | +10 | +0.7% | 500 |
| 2022/12/26 | 1,500 | 1,500 | 1,481 | 1,481 | -12 | -0.8% | 1,000 |
| 2022/12/23 | 1,525 | 1,525 | 1,485 | 1,493 | -34 | -2.2% | 1,200 |
| 2022/12/22 | 1,527 | 1,527 | 1,527 | 1,527 | +30 | +2% | 200 |
| 2022/12/21 | 1,480 | 1,497 | 1,480 | 1,497 | - | - | 700 |
| 2022/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/19 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2022/12/16 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2022/12/15 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2022/12/14 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 200 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 1,524 | 1,524 | 1,524 | 1,524 | - | - | 100 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 1,521 | 1,521 | 1,521 | 1,521 | -13 | -0.8% | 100 |
| 2022/12/07 | 1,534 | 1,534 | 1,534 | 1,534 | - | - | 100 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,502 | 1,513 | 1,502 | 1,503 | -39 | -2.5% | 1,300 |
| 2022/12/02 | 1,530 | 1,542 | 1,530 | 1,542 | +47 | +3.1% | 600 |
| 2022/12/01 | 1,525 | 1,525 | 1,495 | 1,495 | - | - | 300 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 1,485 | 1,499 | 1,485 | 1,499 | +4 | +0.3% | 600 |
| 2022/11/28 | 1,497 | 1,497 | 1,495 | 1,495 | -1 | -0.1% | 800 |
| 2022/11/25 | 1,490 | 1,500 | 1,480 | 1,496 | +6 | +0.4% | 2,000 |
| 2022/11/24 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 100 |
| 2022/11/22 | 1,490 | 1,490 | 1,490 | 1,490 | -9 | -0.6% | 100 |
| 2022/11/21 | 1,499 | 1,499 | 1,499 | 1,499 | +22 | +1.5% | 100 |
| 2022/11/18 | 1,476 | 1,477 | 1,476 | 1,477 | +1 | +0.1% | 200 |
| 2022/11/17 | 1,476 | 1,476 | 1,476 | 1,476 | -23 | -1.5% | 300 |
| 2022/11/16 | 1,499 | 1,499 | 1,499 | 1,499 | - | - | 100 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 1,507 | 1,507 | 1,498 | 1,499 | +28 | +1.9% | 700 |
| 2022/11/11 | 1,485 | 1,485 | 1,464 | 1,471 | -14 | -0.9% | 1,500 |
| 2022/11/10 | 1,463 | 1,485 | 1,463 | 1,485 | +22 | +1.5% | 400 |
| 2022/11/09 | 1,474 | 1,504 | 1,463 | 1,463 | -6 | -0.4% | 600 |
| 2022/11/08 | 1,469 | 1,469 | 1,469 | 1,469 | -1 | -0.1% | 400 |
| 2022/11/07 | 1,470 | 1,470 | 1,470 | 1,470 | -5 | -0.3% | 100 |
| 2022/11/04 | 1,441 | 1,475 | 1,441 | 1,475 | +13 | +0.9% | 600 |
| 2022/11/02 | 1,485 | 1,485 | 1,462 | 1,462 | -8 | -0.5% | 700 |
| 2022/11/01 | 1,465 | 1,470 | 1,465 | 1,470 | +5 | +0.3% | 300 |
| 2022/10/31 | 1,464 | 1,465 | 1,464 | 1,465 | - | - | 700 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,520 | 1,520 | 1,430 | 1,463 | - | - | 3,600 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,520 | 1,520 | 1,520 | 1,520 | +10 | +0.7% | 100 |
| 2022/10/24 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 500 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
件表示中 / 2863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 | 168,500円 | +0.6% | +24.6% | 3.26% | 8.78倍 | 1.00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 |
| ジースリーＨＤ | 10,700円 | +363.3% | - | 0.00% | 65.24倍 | 1.95倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| テモナ | 17,900円 | -17.5% | - | 0.00% | - | 1.86倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| ジーネクスト | 40,500円 | 0.0% | - | 0.00% | - | 506.25倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
| ＴｒｕｅＤａｔａ | 41,900円 | +12.4% | +58.1% | 0.00% | 23.01倍 | 1.91倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
市場注目の銘柄
チャート関連のコラム
