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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,652 | 1,654 | 1,650 | 1,654 | -6 | -0.4% | 1,600 |
2021/03/02 | 1,700 | 1,700 | 1,660 | 1,660 | -42 | -2.5% | 3,000 |
2021/03/01 | 1,755 | 1,755 | 1,702 | 1,702 | -22 | -1.3% | 2,500 |
2021/02/26 | 1,737 | 1,737 | 1,724 | 1,724 | +1 | +0.1% | 1,200 |
2021/02/25 | 1,755 | 1,780 | 1,723 | 1,723 | -134 | -7.2% | 34,600 |
2021/02/24 | 1,870 | 1,875 | 1,846 | 1,857 | -2 | -0.1% | 10,600 |
2021/02/22 | 1,834 | 1,863 | 1,834 | 1,859 | +26 | +1.4% | 2,300 |
2021/02/19 | 1,833 | 1,833 | 1,830 | 1,833 | ±0 | ±0% | 1,600 |
2021/02/18 | 1,840 | 1,879 | 1,820 | 1,833 | -6 | -0.3% | 15,100 |
2021/02/17 | 1,825 | 1,839 | 1,820 | 1,839 | +22 | +1.2% | 2,400 |
2021/02/16 | 1,827 | 1,868 | 1,816 | 1,817 | -10 | -0.5% | 5,900 |
2021/02/15 | 1,871 | 1,871 | 1,826 | 1,827 | -52 | -2.8% | 2,500 |
2021/02/12 | 1,820 | 1,900 | 1,820 | 1,879 | +59 | +3.2% | 4,800 |
2021/02/10 | 1,820 | 1,832 | 1,820 | 1,820 | -30 | -1.6% | 5,300 |
2021/02/09 | 1,876 | 1,876 | 1,850 | 1,850 | -26 | -1.4% | 2,800 |
2021/02/08 | 1,860 | 1,876 | 1,860 | 1,876 | +27 | +1.5% | 300 |
2021/02/05 | 1,852 | 1,852 | 1,849 | 1,849 | +6 | +0.3% | 1,100 |
2021/02/04 | 1,880 | 1,899 | 1,834 | 1,843 | -30 | -1.6% | 4,600 |
2021/02/03 | 1,846 | 1,873 | 1,833 | 1,873 | +13 | +0.7% | 2,000 |
2021/02/02 | 1,807 | 1,860 | 1,806 | 1,860 | +13 | +0.7% | 1,800 |
2021/02/01 | 1,848 | 1,848 | 1,825 | 1,847 | -1 | -0.1% | 300 |
2021/01/29 | 1,865 | 1,865 | 1,825 | 1,848 | -7 | -0.4% | 2,000 |
2021/01/28 | 1,800 | 1,855 | 1,800 | 1,855 | +45 | +2.5% | 1,200 |
2021/01/27 | 1,835 | 1,850 | 1,810 | 1,810 | -2 | -0.1% | 1,900 |
2021/01/26 | 1,812 | 1,812 | 1,812 | 1,812 | -28 | -1.5% | 300 |
2021/01/25 | 1,840 | 1,840 | 1,839 | 1,840 | +23 | +1.3% | 1,000 |
2021/01/22 | 1,800 | 1,823 | 1,800 | 1,817 | +14 | +0.8% | 1,100 |
2021/01/21 | 1,822 | 1,830 | 1,800 | 1,803 | +3 | +0.2% | 3,100 |
2021/01/20 | 1,800 | 1,801 | 1,794 | 1,800 | ±0 | ±0% | 1,500 |
2021/01/19 | 1,847 | 1,850 | 1,800 | 1,800 | -45 | -2.4% | 3,900 |
2021/01/18 | 1,789 | 1,851 | 1,789 | 1,845 | +52 | +2.9% | 3,300 |
2021/01/15 | 1,793 | 1,793 | 1,771 | 1,793 | +7 | +0.4% | 400 |
2021/01/14 | 1,786 | 1,787 | 1,760 | 1,786 | -14 | -0.8% | 2,300 |
2021/01/13 | 1,800 | 1,800 | 1,798 | 1,800 | +14 | +0.8% | 2,000 |
2021/01/12 | 1,770 | 1,800 | 1,758 | 1,786 | -14 | -0.8% | 2,700 |
2021/01/08 | 1,797 | 1,800 | 1,797 | 1,800 | +5 | +0.3% | 2,000 |
901~
950
件表示中 / 2877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 | 158,600円 | +0.6% | +24.6% | - | - | - |
|
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 |
かっこ | 71,400円 | -25.1% | - | 0.00% | - | 2.07倍 |
|
後払い決済事業者やEC事業者向けに不正注文検知サービス提供。不正データ大量保有が強み |
リビンT | 143,400円 | +0.8% | -28.2% | 0.00% | 19.27倍 | 1.24倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
モビルス | 31,900円 | +28.4% | - | 0.00% | - | 1.52倍 |
|
コンタクトセンター向けSaaSを各種提供。サブスク比率高い。直販多いがOEMも展開 |
ReYuuJpn | 33,000円 | +15.8% | - | 0.00% | - | 1.76倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。ショーケース社の子会社に |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム