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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,643 | 1,643 | 1,633 | 1,633 | -8 | -0.5% | 200 |
| 2022/01/13 | 1,637 | 1,641 | 1,635 | 1,641 | -4 | -0.2% | 800 |
| 2022/01/12 | 1,640 | 1,645 | 1,640 | 1,645 | -2 | -0.1% | 300 |
| 2022/01/11 | 1,647 | 1,647 | 1,647 | 1,647 | -4 | -0.2% | 100 |
| 2022/01/07 | 1,660 | 1,660 | 1,651 | 1,651 | +23 | +1.4% | 900 |
| 2022/01/06 | 1,630 | 1,630 | 1,628 | 1,628 | -8 | -0.5% | 900 |
| 2022/01/05 | 1,636 | 1,636 | 1,636 | 1,636 | -14 | -0.8% | 500 |
| 2022/01/04 | 1,663 | 1,663 | 1,644 | 1,650 | +14 | +0.9% | 600 |
| 2021/12/30 | 1,639 | 1,643 | 1,636 | 1,636 | - | - | 300 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,639 | 1,639 | 1,633 | 1,633 | -10 | -0.6% | 900 |
| 2021/12/27 | 1,657 | 1,657 | 1,643 | 1,643 | - | - | 500 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
851～
900
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
