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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 1,716 | 1,716 | 1,678 | 1,698 | +10 | +0.6% | 800 |
| 2021/07/26 | 1,685 | 1,705 | 1,685 | 1,688 | +8 | +0.5% | 500 |
| 2021/07/21 | 1,681 | 1,681 | 1,680 | 1,680 | +15 | +0.9% | 200 |
| 2021/07/20 | 1,665 | 1,665 | 1,665 | 1,665 | -34 | -2% | 300 |
| 2021/07/19 | 1,708 | 1,708 | 1,679 | 1,699 | -15 | -0.9% | 600 |
| 2021/07/16 | 1,710 | 1,739 | 1,710 | 1,714 | +6 | +0.4% | 500 |
| 2021/07/15 | 1,724 | 1,788 | 1,705 | 1,708 | +4 | +0.2% | 6,900 |
| 2021/07/14 | 1,700 | 1,704 | 1,700 | 1,704 | +16 | +0.9% | 1,200 |
| 2021/07/13 | 1,697 | 1,701 | 1,674 | 1,688 | -11 | -0.6% | 1,200 |
| 2021/07/12 | 1,672 | 1,699 | 1,672 | 1,699 | +14 | +0.8% | 500 |
| 2021/07/09 | 1,679 | 1,685 | 1,679 | 1,685 | - | - | 200 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 1,702 | 1,702 | 1,696 | 1,696 | -12 | -0.7% | 300 |
| 2021/07/06 | 1,697 | 1,708 | 1,697 | 1,708 | +13 | +0.8% | 300 |
| 2021/07/05 | 1,699 | 1,699 | 1,695 | 1,695 | +20 | +1.2% | 300 |
| 2021/07/02 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 500 |
| 2021/07/01 | 1,680 | 1,682 | 1,675 | 1,675 | -7 | -0.4% | 400 |
| 2021/06/30 | 1,682 | 1,682 | 1,682 | 1,682 | +2 | +0.1% | 100 |
| 2021/06/29 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 200 |
| 2021/06/28 | 1,696 | 1,696 | 1,680 | 1,680 | +17 | +1% | 900 |
| 2021/06/25 | 1,661 | 1,663 | 1,661 | 1,663 | +2 | +0.1% | 300 |
| 2021/06/24 | 1,680 | 1,680 | 1,661 | 1,661 | -19 | -1.1% | 500 |
| 2021/06/23 | 1,677 | 1,680 | 1,677 | 1,680 | +3 | +0.2% | 600 |
| 2021/06/22 | 1,677 | 1,677 | 1,677 | 1,677 | +17 | +1% | 100 |
| 2021/06/21 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 300 |
| 2021/06/18 | 1,662 | 1,666 | 1,660 | 1,660 | ±0 | ±0% | 800 |
| 2021/06/17 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 200 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 1,677 | 1,677 | 1,661 | 1,661 | - | - | 600 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 1,655 | 1,660 | 1,655 | 1,660 | +4 | +0.2% | 300 |
| 2021/06/10 | 1,660 | 1,660 | 1,656 | 1,656 | +2 | +0.1% | 600 |
| 2021/06/09 | 1,676 | 1,676 | 1,654 | 1,654 | +8 | +0.5% | 900 |
| 2021/06/08 | 1,642 | 1,661 | 1,642 | 1,646 | +5 | +0.3% | 500 |
| 2021/06/07 | 1,657 | 1,657 | 1,641 | 1,641 | -15 | -0.9% | 1,200 |
| 2021/06/04 | 1,653 | 1,686 | 1,653 | 1,656 | +4 | +0.2% | 900 |
| 2021/06/03 | 1,672 | 1,684 | 1,652 | 1,652 | +10 | +0.6% | 1,100 |
| 2021/06/02 | 1,640 | 1,655 | 1,636 | 1,642 | +5 | +0.3% | 1,200 |
| 2021/06/01 | 1,643 | 1,643 | 1,632 | 1,637 | +5 | +0.3% | 900 |
| 2021/05/31 | 1,623 | 1,641 | 1,621 | 1,632 | -31 | -1.9% | 6,900 |
| 2021/05/28 | 1,728 | 1,728 | 1,660 | 1,663 | -28 | -1.7% | 3,800 |
| 2021/05/27 | 1,729 | 1,729 | 1,674 | 1,691 | -29 | -1.7% | 1,900 |
| 2021/05/26 | 1,696 | 1,720 | 1,673 | 1,720 | +45 | +2.7% | 6,600 |
| 2021/05/25 | 1,680 | 1,680 | 1,666 | 1,675 | +3 | +0.2% | 300 |
| 2021/05/24 | 1,652 | 1,690 | 1,641 | 1,672 | +24 | +1.5% | 6,600 |
| 2021/05/21 | 1,680 | 1,680 | 1,628 | 1,648 | -57 | -3.3% | 10,100 |
| 2021/05/20 | 1,652 | 1,711 | 1,652 | 1,705 | +44 | +2.6% | 2,000 |
| 2021/05/19 | 1,662 | 1,700 | 1,661 | 1,661 | -2 | -0.1% | 1,700 |
801～
850
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
