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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,505 | 1,505 | 1,505 | 1,505 | +1 | +0.1% | 100 |
| 2022/10/18 | 1,521 | 1,521 | 1,504 | 1,504 | -21 | -1.4% | 300 |
| 2022/10/17 | 1,520 | 1,525 | 1,520 | 1,525 | +35 | +2.3% | 400 |
| 2022/10/14 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 1,000 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 100 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 1,505 | 1,505 | 1,505 | 1,505 | -25 | -1.6% | 100 |
| 2022/10/05 | 1,530 | 1,538 | 1,530 | 1,530 | +27 | +1.8% | 900 |
| 2022/10/04 | 1,503 | 1,503 | 1,503 | 1,503 | +1 | +0.1% | 100 |
| 2022/10/03 | 1,520 | 1,530 | 1,502 | 1,502 | -3 | -0.2% | 700 |
| 2022/09/30 | 1,503 | 1,505 | 1,503 | 1,505 | - | - | 500 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,504 | 1,504 | 1,503 | 1,503 | -24 | -1.6% | 200 |
| 2022/09/27 | 1,527 | 1,527 | 1,527 | 1,527 | +24 | +1.6% | 100 |
| 2022/09/26 | 1,536 | 1,536 | 1,503 | 1,503 | -1 | -0.1% | 800 |
| 2022/09/22 | 1,504 | 1,504 | 1,504 | 1,504 | +2 | +0.1% | 100 |
| 2022/09/21 | 1,502 | 1,502 | 1,502 | 1,502 | -8 | -0.5% | 100 |
| 2022/09/20 | 1,533 | 1,533 | 1,510 | 1,510 | -7 | -0.5% | 200 |
| 2022/09/16 | 1,517 | 1,517 | 1,517 | 1,517 | -20 | -1.3% | 100 |
| 2022/09/15 | 1,503 | 1,537 | 1,502 | 1,537 | +10 | +0.7% | 1,500 |
| 2022/09/14 | 1,506 | 1,527 | 1,501 | 1,527 | +19 | +1.3% | 1,500 |
| 2022/09/13 | 1,512 | 1,515 | 1,508 | 1,508 | -23 | -1.5% | 1,600 |
| 2022/09/12 | 1,525 | 1,533 | 1,510 | 1,531 | +9 | +0.6% | 1,300 |
| 2022/09/09 | 1,566 | 1,571 | 1,522 | 1,522 | -45 | -2.9% | 7,900 |
| 2022/09/08 | 1,556 | 1,569 | 1,556 | 1,567 | +51 | +3.4% | 800 |
| 2022/09/07 | 1,515 | 1,516 | 1,515 | 1,516 | -3 | -0.2% | 700 |
| 2022/09/06 | 1,519 | 1,519 | 1,519 | 1,519 | -2 | -0.1% | 600 |
| 2022/09/05 | 1,521 | 1,521 | 1,521 | 1,521 | ±0 | ±0% | 1,100 |
| 2022/09/02 | 1,522 | 1,522 | 1,521 | 1,521 | -24 | -1.6% | 1,100 |
| 2022/09/01 | 1,545 | 1,545 | 1,545 | 1,545 | - | - | 100 |
| 2022/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/30 | 1,543 | 1,543 | 1,543 | 1,543 | ±0 | ±0% | 100 |
| 2022/08/29 | 1,543 | 1,543 | 1,543 | 1,543 | ±0 | ±0% | 500 |
| 2022/08/26 | 1,542 | 1,570 | 1,542 | 1,543 | - | - | 2,700 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 1,569 | 1,569 | 1,541 | 1,541 | +11 | +0.7% | 200 |
| 2022/08/23 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
601～
650
件表示中 / 2973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 | 159,800円 | -19.6% | +12.3% | 3.44% | 8.70倍 | 0.95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 |
| 駅 探 | 32,800円 | -13.5% | +437.0% | 4.27% | 19.35倍 | 0.97倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| Ａｍａｚｉａ | 29,200円 | -15.0% | - | 0.00% | - | 1.58倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
| ＣＩＮＣ | 55,200円 | - | - | - | - | - |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| マイネット | 21,700円 | -3.9% | -81.3% | 0.00% | 183.90倍 | 1.32倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
市場注目の銘柄
チャート関連のコラム
