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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,579 | 1,620 | 1,536 | 1,553 | -7 | -0.4% | 4,700 |
| 2022/03/09 | 1,600 | 1,600 | 1,555 | 1,560 | -40 | -2.5% | 1,600 |
| 2022/03/08 | 1,630 | 1,630 | 1,600 | 1,600 | -40 | -2.4% | 2,400 |
| 2022/03/07 | 1,640 | 1,640 | 1,640 | 1,640 | -2 | -0.1% | 200 |
| 2022/03/04 | 1,642 | 1,642 | 1,642 | 1,642 | -1 | -0.1% | 100 |
| 2022/03/03 | 1,635 | 1,643 | 1,635 | 1,643 | +6 | +0.4% | 400 |
| 2022/03/02 | 1,629 | 1,637 | 1,629 | 1,637 | +8 | +0.5% | 300 |
| 2022/03/01 | 1,629 | 1,629 | 1,629 | 1,629 | ±0 | ±0% | 1,300 |
| 2022/02/28 | 1,629 | 1,629 | 1,629 | 1,629 | -4 | -0.2% | 400 |
| 2022/02/25 | 1,633 | 1,633 | 1,633 | 1,633 | +5 | +0.3% | 200 |
| 2022/02/24 | 1,640 | 1,640 | 1,628 | 1,628 | -22 | -1.3% | 1,700 |
| 2022/02/22 | 1,650 | 1,650 | 1,650 | 1,650 | -9 | -0.5% | 200 |
| 2022/02/21 | 1,659 | 1,659 | 1,659 | 1,659 | +1 | +0.1% | 100 |
| 2022/02/18 | 1,639 | 1,658 | 1,639 | 1,658 | +19 | +1.2% | 300 |
| 2022/02/17 | 1,649 | 1,650 | 1,639 | 1,639 | +3 | +0.2% | 700 |
| 2022/02/16 | 1,637 | 1,648 | 1,636 | 1,636 | -14 | -0.8% | 1,700 |
| 2022/02/15 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 400 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 1,665 | 1,666 | 1,665 | 1,666 | -19 | -1.1% | 200 |
| 2022/02/09 | 1,667 | 1,694 | 1,660 | 1,685 | +25 | +1.5% | 1,000 |
| 2022/02/08 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2022/02/07 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 200 |
| 2022/02/04 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 200 |
| 2022/02/03 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 400 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 1,667 | 1,667 | 1,660 | 1,660 | -7 | -0.4% | 400 |
| 2022/01/31 | 1,667 | 1,667 | 1,667 | 1,667 | - | - | 100 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,658 | 1,660 | 1,635 | 1,660 | +4 | +0.2% | 1,200 |
| 2022/01/26 | 1,650 | 1,656 | 1,650 | 1,656 | - | - | 300 |
| 2022/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/24 | 1,645 | 1,645 | 1,644 | 1,644 | +3 | +0.2% | 400 |
| 2022/01/21 | 1,636 | 1,641 | 1,636 | 1,641 | +5 | +0.3% | 300 |
| 2022/01/20 | 1,636 | 1,636 | 1,636 | 1,636 | -4 | -0.2% | 200 |
| 2022/01/19 | 1,643 | 1,643 | 1,640 | 1,640 | - | - | 200 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 1,636 | 1,636 | 1,636 | 1,636 | +3 | +0.2% | 100 |
| 2022/01/14 | 1,643 | 1,643 | 1,633 | 1,633 | -8 | -0.5% | 200 |
| 2022/01/13 | 1,637 | 1,641 | 1,635 | 1,641 | -4 | -0.2% | 800 |
| 2022/01/12 | 1,640 | 1,645 | 1,640 | 1,645 | -2 | -0.1% | 300 |
| 2022/01/11 | 1,647 | 1,647 | 1,647 | 1,647 | -4 | -0.2% | 100 |
| 2022/01/07 | 1,660 | 1,660 | 1,651 | 1,651 | +23 | +1.4% | 900 |
| 2022/01/06 | 1,630 | 1,630 | 1,628 | 1,628 | -8 | -0.5% | 900 |
| 2022/01/05 | 1,636 | 1,636 | 1,636 | 1,636 | -14 | -0.8% | 500 |
| 2022/01/04 | 1,663 | 1,663 | 1,644 | 1,650 | +14 | +0.9% | 600 |
| 2021/12/30 | 1,639 | 1,643 | 1,636 | 1,636 | - | - | 300 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,639 | 1,639 | 1,633 | 1,633 | -10 | -0.6% | 900 |
| 2021/12/27 | 1,657 | 1,657 | 1,643 | 1,643 | - | - | 500 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
