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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 3058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 | 228,500円 | +11.7% | +21.6% | 2.41% | 10.69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 |
| イノベーション | 100,700円 | +55.3% | 0.0% | 3.97% | 13.42倍 | 0.79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 |
| フォーバルＲＳ | 11,500円 | - | - | 2.43% | 25.33倍 | 4.37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 |
| リンカーズ | 20,100円 | - | - | 0.00% | - | 1.96倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| フォルシア | 223,300円 | +7.9% | +25.8% | 0.00% | 16.09倍 | 1.42倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
市場注目の銘柄
チャート関連のコラム
