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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,744 | 1,745 | 1,724 | 1,745 | -53 | -2.9% | 1,600 |
2020/07/17 | 1,789 | 1,798 | 1,749 | 1,798 | +9 | +0.5% | 900 |
2020/07/16 | 1,789 | 1,789 | 1,789 | 1,789 | +19 | +1.1% | 100 |
2020/07/15 | 1,716 | 1,770 | 1,716 | 1,770 | - | - | 800 |
2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/13 | 1,760 | 1,760 | 1,715 | 1,754 | -48 | -2.7% | 1,400 |
2020/07/10 | 1,720 | 1,811 | 1,713 | 1,802 | +26 | +1.5% | 1,600 |
2020/07/09 | 1,849 | 1,849 | 1,776 | 1,776 | - | - | 200 |
2020/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/03 | 1,876 | 1,876 | 1,876 | 1,876 | - | - | 100 |
2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/30 | 1,876 | 1,876 | 1,876 | 1,876 | ±0 | ±0% | 200 |
2020/06/29 | 1,869 | 1,876 | 1,850 | 1,876 | +42 | +2.3% | 1,000 |
2020/06/26 | 1,808 | 1,861 | 1,808 | 1,834 | - | - | 700 |
2020/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/24 | 1,780 | 1,807 | 1,780 | 1,807 | - | - | 400 |
2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/22 | 1,783 | 1,817 | 1,775 | 1,817 | +4 | +0.2% | 500 |
2020/06/19 | 1,813 | 1,813 | 1,813 | 1,813 | -3 | -0.2% | 100 |
2020/06/18 | 1,819 | 1,819 | 1,816 | 1,816 | +26 | +1.5% | 200 |
2020/06/17 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 100 |
2020/06/16 | 1,790 | 1,815 | 1,790 | 1,790 | +5 | +0.3% | 400 |
2020/06/15 | 1,799 | 1,799 | 1,785 | 1,785 | +66 | +3.8% | 600 |
2020/06/12 | 1,717 | 1,719 | 1,700 | 1,719 | -53 | -3% | 1,200 |
2020/06/11 | 1,757 | 1,792 | 1,756 | 1,772 | -23 | -1.3% | 600 |
2020/06/10 | 1,768 | 1,799 | 1,768 | 1,795 | +45 | +2.6% | 800 |
2020/06/09 | 1,750 | 1,750 | 1,738 | 1,750 | +11 | +0.6% | 600 |
2020/06/08 | 1,744 | 1,744 | 1,739 | 1,739 | +22 | +1.3% | 300 |
2020/06/05 | 1,717 | 1,717 | 1,717 | 1,717 | +4 | +0.2% | 100 |
2020/06/04 | 1,759 | 1,759 | 1,713 | 1,713 | -26 | -1.5% | 400 |
2020/06/03 | 1,739 | 1,743 | 1,739 | 1,739 | +19 | +1.1% | 700 |
2020/06/02 | 1,705 | 1,720 | 1,702 | 1,720 | +16 | +0.9% | 600 |
2020/06/01 | 1,709 | 1,711 | 1,700 | 1,704 | +6 | +0.4% | 1,100 |
2020/05/29 | 1,714 | 1,728 | 1,698 | 1,698 | -12 | -0.7% | 800 |
2020/05/28 | 1,700 | 1,710 | 1,700 | 1,710 | -26 | -1.5% | 500 |
2020/05/27 | 1,727 | 1,736 | 1,701 | 1,736 | - | - | 500 |
2020/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/25 | 1,728 | 1,728 | 1,720 | 1,720 | -7 | -0.4% | 600 |
2020/05/22 | 1,780 | 1,780 | 1,727 | 1,727 | -48 | -2.7% | 900 |
2020/05/21 | 1,773 | 1,775 | 1,772 | 1,775 | +15 | +0.9% | 600 |
2020/05/20 | 1,760 | 1,760 | 1,760 | 1,760 | +11 | +0.6% | 200 |
2020/05/19 | 1,745 | 1,749 | 1,735 | 1,749 | +4 | +0.2% | 900 |
2020/05/18 | 1,751 | 1,752 | 1,745 | 1,745 | -29 | -1.6% | 600 |
2020/05/15 | 1,758 | 1,776 | 1,745 | 1,774 | -1 | -0.1% | 1,800 |
2020/05/14 | 1,775 | 1,775 | 1,775 | 1,775 | -23 | -1.3% | 100 |
2020/05/13 | 1,798 | 1,799 | 1,798 | 1,798 | ±0 | ±0% | 500 |
2020/05/12 | 1,798 | 1,798 | 1,798 | 1,798 | +8 | +0.4% | 100 |
1051~
1100
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