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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,710 | 1,710 | 1,661 | 1,663 | -47 | -2.7% | 2,200 |
2021/05/17 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 300 |
2021/05/14 | 1,710 | 1,710 | 1,710 | 1,710 | -1 | -0.1% | 500 |
2021/05/13 | 1,711 | 1,711 | 1,711 | 1,711 | +12 | +0.7% | 200 |
2021/05/12 | 1,688 | 1,709 | 1,688 | 1,699 | +2 | +0.1% | 1,300 |
2021/05/11 | 1,681 | 1,697 | 1,681 | 1,697 | +16 | +1% | 300 |
2021/05/10 | 1,681 | 1,681 | 1,681 | 1,681 | +1 | +0.1% | 100 |
2021/05/07 | 1,691 | 1,697 | 1,680 | 1,680 | -21 | -1.2% | 300 |
2021/05/06 | 1,698 | 1,701 | 1,698 | 1,701 | - | - | 200 |
2021/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/28 | 1,685 | 1,685 | 1,680 | 1,680 | -24 | -1.4% | 400 |
2021/04/27 | 1,704 | 1,704 | 1,704 | 1,704 | ±0 | ±0% | 100 |
2021/04/26 | 1,680 | 1,704 | 1,670 | 1,704 | - | - | 400 |
2021/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/22 | 1,669 | 1,703 | 1,669 | 1,703 | +37 | +2.2% | 800 |
2021/04/21 | 1,685 | 1,685 | 1,665 | 1,666 | -19 | -1.1% | 2,700 |
2021/04/20 | 1,687 | 1,694 | 1,685 | 1,685 | -21 | -1.2% | 1,300 |
2021/04/19 | 1,706 | 1,706 | 1,706 | 1,706 | +1 | +0.1% | 100 |
2021/04/16 | 1,690 | 1,708 | 1,690 | 1,705 | +25 | +1.5% | 800 |
2021/04/15 | 1,710 | 1,710 | 1,677 | 1,680 | -30 | -1.8% | 3,800 |
2021/04/14 | 1,700 | 1,710 | 1,693 | 1,710 | +6 | +0.4% | 800 |
2021/04/13 | 1,695 | 1,704 | 1,695 | 1,704 | +4 | +0.2% | 800 |
2021/04/12 | 1,710 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 400 |
2021/04/09 | 1,700 | 1,700 | 1,700 | 1,700 | +19 | +1.1% | 200 |
2021/04/08 | 1,689 | 1,689 | 1,681 | 1,681 | -9 | -0.5% | 600 |
2021/04/07 | 1,709 | 1,709 | 1,690 | 1,690 | -19 | -1.1% | 1,400 |
2021/04/06 | 1,709 | 1,709 | 1,709 | 1,709 | -1 | -0.1% | 100 |
2021/04/05 | 1,712 | 1,712 | 1,710 | 1,710 | -2 | -0.1% | 700 |
2021/04/02 | 1,710 | 1,712 | 1,710 | 1,712 | +2 | +0.1% | 300 |
2021/04/01 | 1,674 | 1,713 | 1,673 | 1,710 | +14 | +0.8% | 800 |
2021/03/31 | 1,673 | 1,696 | 1,673 | 1,696 | +21 | +1.3% | 600 |
2021/03/30 | 1,677 | 1,715 | 1,675 | 1,675 | ±0 | ±0% | 1,000 |
2021/03/29 | 1,737 | 1,737 | 1,675 | 1,675 | -44 | -2.6% | 4,600 |
2021/03/26 | 1,710 | 1,719 | 1,710 | 1,719 | -1 | -0.1% | 200 |
2021/03/25 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 100 |
2021/03/24 | 1,699 | 1,741 | 1,699 | 1,720 | +22 | +1.3% | 1,000 |
2021/03/23 | 1,700 | 1,740 | 1,698 | 1,698 | -2 | -0.1% | 2,300 |
2021/03/22 | 1,694 | 1,701 | 1,684 | 1,700 | +20 | +1.2% | 3,100 |
2021/03/19 | 1,676 | 1,680 | 1,670 | 1,680 | -12 | -0.7% | 700 |
2021/03/18 | 1,690 | 1,692 | 1,690 | 1,692 | +27 | +1.6% | 900 |
2021/03/17 | 1,670 | 1,674 | 1,665 | 1,665 | ±0 | ±0% | 800 |
2021/03/16 | 1,683 | 1,683 | 1,665 | 1,665 | -1 | -0.1% | 500 |
2021/03/15 | 1,654 | 1,666 | 1,654 | 1,666 | +15 | +0.9% | 500 |
2021/03/12 | 1,666 | 1,670 | 1,651 | 1,651 | ±0 | ±0% | 1,300 |
2021/03/11 | 1,675 | 1,687 | 1,650 | 1,651 | -29 | -1.7% | 1,800 |
2021/03/10 | 1,680 | 1,680 | 1,680 | 1,680 | +1 | +0.1% | 600 |
2021/03/09 | 1,655 | 1,695 | 1,645 | 1,679 | +27 | +1.6% | 1,800 |
2021/03/08 | 1,701 | 1,701 | 1,652 | 1,652 | -27 | -1.6% | 600 |
2021/03/05 | 1,680 | 1,680 | 1,650 | 1,679 | +1 | +0.1% | 1,700 |
2021/03/04 | 1,677 | 1,678 | 1,676 | 1,678 | +24 | +1.5% | 900 |
851~
900
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