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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 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 |
651～
700
件表示中 / 3026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 | 220,000円 | +11.7% | +21.6% | 2.50% | 10.29倍 | 1.24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 |
| ワイヤレスＧ | 25,000円 | +6.4% | -26.9% | 0.00% | 13.61倍 | 2.07倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| ネクストジェン | 88,000円 | +5.0% | +8.0% | 2.84% | 12.95倍 | 1.25倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| プロディライ | 158,100円 | +8.1% | +5.9% | 0.00% | 20.85倍 | 3.08倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| 雨風太陽 | 109,200円 | +16.3% | - | 0.00% | 105.71倍 | 7.66倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
市場注目の銘柄
チャート関連のコラム
