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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,748 | 1,790 | 1,748 | 1,790 | +59 | +3.4% | 1,000 |
2020/05/08 | 1,730 | 1,731 | 1,730 | 1,731 | - | - | 200 |
2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/01 | 1,727 | 1,749 | 1,723 | 1,743 | +56 | +3.3% | 1,200 |
2020/04/30 | 1,636 | 1,703 | 1,636 | 1,687 | +40 | +2.4% | 1,400 |
2020/04/28 | 1,670 | 1,670 | 1,647 | 1,647 | -27 | -1.6% | 200 |
2020/04/27 | 1,629 | 1,674 | 1,629 | 1,674 | +16 | +1% | 1,800 |
2020/04/24 | 1,661 | 1,665 | 1,658 | 1,658 | -83 | -4.8% | 2,000 |
2020/04/23 | 1,661 | 1,741 | 1,661 | 1,741 | +98 | +6% | 300 |
2020/04/22 | 1,610 | 1,643 | 1,610 | 1,643 | -7 | -0.4% | 500 |
2020/04/21 | 1,656 | 1,656 | 1,650 | 1,650 | -13 | -0.8% | 900 |
2020/04/20 | 1,737 | 1,739 | 1,663 | 1,663 | -34 | -2% | 900 |
2020/04/17 | 1,679 | 1,715 | 1,679 | 1,697 | - | - | 1,600 |
2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/15 | 1,788 | 1,789 | 1,706 | 1,719 | -61 | -3.4% | 1,900 |
2020/04/14 | 1,770 | 1,787 | 1,770 | 1,780 | - | - | 700 |
2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/09 | 1,688 | 1,721 | 1,688 | 1,721 | +33 | +2% | 200 |
2020/04/08 | 1,670 | 1,688 | 1,670 | 1,688 | +23 | +1.4% | 200 |
2020/04/07 | 1,670 | 1,670 | 1,629 | 1,665 | +15 | +0.9% | 600 |
2020/04/06 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 100 |
2020/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/02 | 1,690 | 1,690 | 1,650 | 1,688 | - | - | 500 |
2020/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/30 | 1,657 | 1,690 | 1,657 | 1,690 | -47 | -2.7% | 200 |
2020/03/27 | 1,743 | 1,743 | 1,737 | 1,737 | +34 | +2% | 200 |
2020/03/26 | 1,701 | 1,703 | 1,701 | 1,703 | -32 | -1.8% | 200 |
2020/03/25 | 1,776 | 1,776 | 1,735 | 1,735 | -33 | -1.9% | 300 |
2020/03/24 | 1,711 | 1,768 | 1,711 | 1,768 | -12 | -0.7% | 600 |
2020/03/23 | 1,780 | 1,780 | 1,700 | 1,780 | -45 | -2.5% | 800 |
2020/03/19 | 1,825 | 1,825 | 1,705 | 1,825 | - | - | 1,200 |
2020/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/17 | 1,774 | 1,814 | 1,774 | 1,792 | -22 | -1.2% | 1,300 |
2020/03/16 | 1,849 | 1,849 | 1,810 | 1,814 | +125 | +7.4% | 700 |
2020/03/13 | 1,650 | 1,770 | 1,650 | 1,689 | -1 | -0.1% | 1,900 |
2020/03/12 | 1,690 | 1,690 | 1,690 | 1,690 | -40 | -2.3% | 100 |
2020/03/11 | 1,855 | 1,855 | 1,679 | 1,730 | +35 | +2.1% | 7,400 |
2020/03/10 | 1,656 | 1,696 | 1,627 | 1,695 | -1 | -0.1% | 7,000 |
2020/03/09 | 1,731 | 1,731 | 1,615 | 1,696 | -78 | -4.4% | 600 |
2020/03/06 | 1,758 | 1,789 | 1,750 | 1,774 | -76 | -4.1% | 900 |
2020/03/05 | 1,843 | 1,860 | 1,810 | 1,850 | -33 | -1.8% | 1,600 |
2020/03/04 | 1,846 | 1,903 | 1,791 | 1,883 | -22 | -1.2% | 3,500 |
2020/03/03 | 1,927 | 1,927 | 1,850 | 1,905 | -62 | -3.2% | 2,500 |
2020/03/02 | 1,959 | 1,988 | 1,939 | 1,967 | -32 | -1.6% | 600 |
2020/02/28 | 1,919 | 2,029 | 1,829 | 1,999 | -60 | -2.9% | 3,200 |
2020/02/27 | 1,866 | 2,148 | 1,866 | 2,059 | +98 | +5% | 6,800 |
2020/02/26 | 1,875 | 1,979 | 1,871 | 1,961 | +6 | +0.3% | 6,000 |
2020/02/25 | 1,990 | 1,990 | 1,901 | 1,955 | +5 | +0.3% | 1,700 |
1101~
1150
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