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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,493 | 1,511 | 1,493 | 1,505 | -83 | -5.2% | 4,400 |
| 2022/03/29 | 1,581 | 1,588 | 1,564 | 1,588 | +8 | +0.5% | 1,200 |
| 2022/03/28 | 1,599 | 1,609 | 1,580 | 1,580 | -20 | -1.3% | 1,500 |
| 2022/03/25 | 1,560 | 1,600 | 1,560 | 1,600 | - | - | 900 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 1,530 | 1,560 | 1,530 | 1,560 | +26 | +1.7% | 1,800 |
| 2022/03/22 | 1,526 | 1,547 | 1,522 | 1,534 | +17 | +1.1% | 1,500 |
| 2022/03/18 | 1,509 | 1,533 | 1,507 | 1,517 | +14 | +0.9% | 2,800 |
| 2022/03/17 | 1,505 | 1,516 | 1,503 | 1,503 | ±0 | ±0% | 2,800 |
| 2022/03/16 | 1,522 | 1,528 | 1,500 | 1,503 | -27 | -1.8% | 6,600 |
| 2022/03/15 | 1,526 | 1,530 | 1,511 | 1,530 | +7 | +0.5% | 2,200 |
| 2022/03/14 | 1,547 | 1,547 | 1,516 | 1,523 | -27 | -1.7% | 1,700 |
| 2022/03/11 | 1,560 | 1,571 | 1,548 | 1,550 | -3 | -0.2% | 1,400 |
| 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 |
801～
850
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
