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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 1,771 | 1,795 | 1,771 | 1,795 | +12 | +0.7% | 900 |
2021/01/06 | 1,800 | 1,800 | 1,777 | 1,783 | +13 | +0.7% | 1,400 |
2021/01/05 | 1,790 | 1,790 | 1,745 | 1,770 | +18 | +1% | 2,400 |
2021/01/04 | 1,738 | 1,782 | 1,738 | 1,752 | +42 | +2.5% | 1,800 |
2020/12/30 | 1,692 | 1,710 | 1,692 | 1,710 | +10 | +0.6% | 300 |
2020/12/29 | 1,699 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 1,300 |
2020/12/28 | 1,728 | 1,728 | 1,670 | 1,700 | +5 | +0.3% | 1,600 |
2020/12/25 | 1,710 | 1,710 | 1,695 | 1,695 | -29 | -1.7% | 400 |
2020/12/24 | 1,688 | 1,733 | 1,677 | 1,724 | +36 | +2.1% | 1,400 |
2020/12/23 | 1,690 | 1,690 | 1,688 | 1,688 | -12 | -0.7% | 400 |
2020/12/22 | 1,653 | 1,700 | 1,653 | 1,700 | +21 | +1.3% | 900 |
2020/12/21 | 1,685 | 1,685 | 1,650 | 1,679 | +9 | +0.5% | 2,300 |
2020/12/18 | 1,672 | 1,672 | 1,630 | 1,670 | +10 | +0.6% | 2,900 |
2020/12/17 | 1,630 | 1,660 | 1,630 | 1,660 | +33 | +2% | 1,600 |
901~
950
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