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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 1,637 | 1,637 | 1,637 | 1,637 | -23 | -1.4% | 100 |
| 2021/12/22 | 1,625 | 1,660 | 1,625 | 1,660 | +30 | +1.8% | 1,900 |
| 2021/12/21 | 1,634 | 1,634 | 1,630 | 1,630 | -5 | -0.3% | 500 |
| 2021/12/20 | 1,637 | 1,648 | 1,635 | 1,635 | - | - | 800 |
| 2021/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/16 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 300 |
| 2021/12/15 | 1,645 | 1,645 | 1,645 | 1,645 | -1 | -0.1% | 100 |
| 2021/12/14 | 1,644 | 1,646 | 1,644 | 1,646 | - | - | 200 |
| 2021/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/10 | 1,647 | 1,647 | 1,647 | 1,647 | -3 | -0.2% | 100 |
| 2021/12/09 | 1,633 | 1,654 | 1,633 | 1,650 | +21 | +1.3% | 1,200 |
| 2021/12/08 | 1,641 | 1,641 | 1,625 | 1,629 | -4 | -0.2% | 1,000 |
| 2021/12/07 | 1,628 | 1,640 | 1,628 | 1,633 | -12 | -0.7% | 1,500 |
| 2021/12/06 | 1,635 | 1,645 | 1,635 | 1,645 | -13 | -0.8% | 200 |
| 2021/12/03 | 1,634 | 1,658 | 1,634 | 1,658 | - | - | 600 |
| 2021/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/01 | 1,635 | 1,635 | 1,630 | 1,632 | +1 | +0.1% | 800 |
| 2021/11/30 | 1,648 | 1,648 | 1,631 | 1,631 | -21 | -1.3% | 300 |
| 2021/11/29 | 1,664 | 1,664 | 1,652 | 1,652 | +2 | +0.1% | 1,300 |
| 2021/11/26 | 1,628 | 1,655 | 1,628 | 1,650 | - | - | 900 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 1,654 | 1,654 | 1,654 | 1,654 | +10 | +0.6% | 100 |
| 2021/11/22 | 1,647 | 1,647 | 1,644 | 1,644 | +8 | +0.5% | 200 |
| 2021/11/19 | 1,650 | 1,650 | 1,631 | 1,636 | -18 | -1.1% | 700 |
| 2021/11/18 | 1,639 | 1,654 | 1,639 | 1,654 | -6 | -0.4% | 200 |
| 2021/11/17 | 1,640 | 1,660 | 1,640 | 1,660 | - | - | 900 |
| 2021/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/15 | 1,634 | 1,647 | 1,634 | 1,647 | -3 | -0.2% | 700 |
| 2021/11/12 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2021/11/11 | 1,642 | 1,650 | 1,642 | 1,650 | +10 | +0.6% | 200 |
| 2021/11/10 | 1,640 | 1,640 | 1,640 | 1,640 | -2 | -0.1% | 200 |
| 2021/11/09 | 1,642 | 1,642 | 1,642 | 1,642 | -5 | -0.3% | 100 |
| 2021/11/08 | 1,647 | 1,647 | 1,647 | 1,647 | - | - | 100 |
| 2021/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/04 | 1,640 | 1,641 | 1,640 | 1,641 | +1 | +0.1% | 700 |
| 2021/11/02 | 1,650 | 1,650 | 1,640 | 1,640 | - | - | 600 |
| 2021/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 1,633 | 1,635 | 1,633 | 1,635 | +2 | +0.1% | 400 |
| 2021/10/27 | 1,633 | 1,633 | 1,633 | 1,633 | +8 | +0.5% | 300 |
| 2021/10/26 | 1,625 | 1,625 | 1,624 | 1,625 | -5 | -0.3% | 300 |
| 2021/10/25 | 1,618 | 1,630 | 1,618 | 1,630 | +5 | +0.3% | 2,300 |
| 2021/10/22 | 1,647 | 1,647 | 1,624 | 1,625 | -14 | -0.9% | 800 |
| 2021/10/21 | 1,631 | 1,639 | 1,631 | 1,639 | +9 | +0.6% | 300 |
| 2021/10/20 | 1,628 | 1,635 | 1,628 | 1,630 | ±0 | ±0% | 1,300 |
| 2021/10/19 | 1,632 | 1,632 | 1,630 | 1,630 | -7 | -0.4% | 400 |
| 2021/10/18 | 1,628 | 1,637 | 1,627 | 1,637 | +14 | +0.9% | 700 |
| 2021/10/15 | 1,625 | 1,628 | 1,623 | 1,623 | +3 | +0.2% | 1,500 |
| 2021/10/14 | 1,640 | 1,655 | 1,620 | 1,620 | -100 | -5.8% | 10,800 |
| 2021/10/13 | 1,708 | 1,737 | 1,708 | 1,720 | ±0 | ±0% | 2,800 |
701～
750
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
