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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 1,557 | 1,557 | 1,557 | 1,557 | - | - | 100 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,530 | 1,530 | 1,530 | 1,530 | -21 | -1.4% | 100 |
| 2022/07/28 | 1,551 | 1,551 | 1,551 | 1,551 | +21 | +1.4% | 100 |
| 2022/07/27 | 1,592 | 1,592 | 1,530 | 1,530 | - | - | 500 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,593 | 1,593 | 1,593 | 1,593 | ±0 | ±0% | 100 |
| 2022/07/21 | 1,596 | 1,596 | 1,556 | 1,593 | -3 | -0.2% | 600 |
| 2022/07/20 | 1,508 | 1,597 | 1,508 | 1,596 | +76 | +5% | 1,100 |
| 2022/07/19 | 1,520 | 1,520 | 1,520 | 1,520 | +1 | +0.1% | 300 |
| 2022/07/15 | 1,519 | 1,519 | 1,519 | 1,519 | +2 | +0.1% | 100 |
| 2022/07/14 | 1,517 | 1,517 | 1,517 | 1,517 | ±0 | ±0% | 100 |
| 2022/07/13 | 1,517 | 1,517 | 1,517 | 1,517 | +11 | +0.7% | 100 |
| 2022/07/12 | 1,506 | 1,506 | 1,506 | 1,506 | - | - | 100 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 1,519 | 1,519 | 1,508 | 1,508 | +3 | +0.2% | 400 |
| 2022/07/07 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 100 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,517 | 1,517 | 1,517 | 1,517 | - | - | 100 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,505 | 1,519 | 1,505 | 1,518 | -2 | -0.1% | 1,400 |
| 2022/06/27 | 1,520 | 1,520 | 1,520 | 1,520 | +4 | +0.3% | 800 |
| 2022/06/24 | 1,502 | 1,516 | 1,502 | 1,516 | +20 | +1.3% | 500 |
| 2022/06/23 | 1,498 | 1,498 | 1,496 | 1,496 | -13 | -0.9% | 400 |
| 2022/06/22 | 1,509 | 1,510 | 1,509 | 1,509 | - | - | 400 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,509 | 1,509 | 1,509 | 1,509 | - | - | 500 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,503 | 1,503 | 1,503 | 1,503 | - | - | 100 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,498 | 1,503 | 1,498 | 1,503 | +8 | +0.5% | 200 |
| 2022/06/13 | 1,495 | 1,495 | 1,495 | 1,495 | -6 | -0.4% | 200 |
| 2022/06/10 | 1,501 | 1,501 | 1,501 | 1,501 | - | - | 100 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 1,496 | 1,507 | 1,496 | 1,507 | +6 | +0.4% | 500 |
| 2022/06/06 | 1,497 | 1,501 | 1,497 | 1,501 | +4 | +0.3% | 700 |
| 2022/06/03 | 1,497 | 1,497 | 1,497 | 1,497 | - | - | 300 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,505 | 1,506 | 1,505 | 1,506 | +12 | +0.8% | 200 |
| 2022/05/27 | 1,507 | 1,507 | 1,492 | 1,494 | - | - | 1,100 |
551～
600
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
