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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,500 | 1,500 | 1,500 | 1,500 | +8 | +0.5% | 200 |
| 2022/05/24 | 1,496 | 1,496 | 1,492 | 1,492 | -2 | -0.1% | 1,000 |
| 2022/05/23 | 1,494 | 1,494 | 1,494 | 1,494 | - | - | 1,000 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 1,494 | 1,511 | 1,494 | 1,511 | +17 | +1.1% | 800 |
| 2022/05/18 | 1,498 | 1,498 | 1,493 | 1,494 | - | - | 1,300 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 1,501 | 1,501 | 1,498 | 1,498 | - | - | 400 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 1,501 | 1,501 | 1,497 | 1,498 | - | - | 600 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/09 | 1,530 | 1,530 | 1,524 | 1,527 | -8 | -0.5% | 400 |
| 2022/05/06 | 1,500 | 1,535 | 1,498 | 1,535 | - | - | 1,100 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,498 | 1,498 | 1,498 | 1,498 | -2 | -0.1% | 200 |
| 2022/04/26 | 1,500 | 1,500 | 1,500 | 1,500 | +3 | +0.2% | 100 |
| 2022/04/25 | 1,508 | 1,519 | 1,497 | 1,497 | -11 | -0.7% | 1,300 |
| 2022/04/22 | 1,498 | 1,508 | 1,498 | 1,508 | +11 | +0.7% | 300 |
| 2022/04/21 | 1,519 | 1,519 | 1,497 | 1,497 | - | - | 800 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 1,506 | 1,506 | 1,506 | 1,506 | +5 | +0.3% | 100 |
| 2022/04/15 | 1,500 | 1,502 | 1,500 | 1,501 | -1 | -0.1% | 500 |
| 2022/04/14 | 1,503 | 1,503 | 1,502 | 1,502 | +2 | +0.1% | 500 |
| 2022/04/13 | 1,500 | 1,500 | 1,500 | 1,500 | -1 | -0.1% | 300 |
| 2022/04/12 | 1,501 | 1,501 | 1,501 | 1,501 | ±0 | ±0% | 400 |
| 2022/04/11 | 1,501 | 1,501 | 1,501 | 1,501 | -8 | -0.5% | 100 |
| 2022/04/08 | 1,509 | 1,509 | 1,508 | 1,509 | +3 | +0.2% | 500 |
| 2022/04/07 | 1,516 | 1,516 | 1,505 | 1,506 | -14 | -0.9% | 800 |
| 2022/04/06 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 100 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/04 | 1,530 | 1,530 | 1,520 | 1,520 | -31 | -2% | 700 |
| 2022/04/01 | 1,551 | 1,551 | 1,551 | 1,551 | +30 | +2% | 200 |
| 2022/03/31 | 1,515 | 1,521 | 1,515 | 1,521 | +16 | +1.1% | 200 |
| 2022/03/30 | 1,493 | 1,511 | 1,493 | 1,505 | -83 | -5.2% | 4,400 |
| 2022/03/29 | 1,581 | 1,588 | 1,564 | 1,588 | +8 | +0.5% | 1,200 |
| 2022/03/28 | 1,599 | 1,609 | 1,580 | 1,580 | -20 | -1.3% | 1,500 |
| 2022/03/25 | 1,560 | 1,600 | 1,560 | 1,600 | - | - | 900 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 1,530 | 1,560 | 1,530 | 1,560 | +26 | +1.7% | 1,800 |
| 2022/03/22 | 1,526 | 1,547 | 1,522 | 1,534 | +17 | +1.1% | 1,500 |
| 2022/03/18 | 1,509 | 1,533 | 1,507 | 1,517 | +14 | +0.9% | 2,800 |
| 2022/03/17 | 1,505 | 1,516 | 1,503 | 1,503 | ±0 | ±0% | 2,800 |
| 2022/03/16 | 1,522 | 1,528 | 1,500 | 1,503 | -27 | -1.8% | 6,600 |
| 2022/03/15 | 1,526 | 1,530 | 1,511 | 1,530 | +7 | +0.5% | 2,200 |
| 2022/03/14 | 1,547 | 1,547 | 1,516 | 1,523 | -27 | -1.7% | 1,700 |
| 2022/03/11 | 1,560 | 1,571 | 1,548 | 1,550 | -3 | -0.2% | 1,400 |
601～
650
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
