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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,854 | 1,898 | 1,854 | 1,897 | +40 | +2.2% | 600 |
2019/04/19 | 1,890 | 1,897 | 1,856 | 1,857 | -35 | -1.8% | 2,000 |
2019/04/18 | 1,882 | 1,892 | 1,824 | 1,892 | +39 | +2.1% | 4,900 |
2019/04/17 | 1,863 | 1,883 | 1,833 | 1,853 | -10 | -0.5% | 4,400 |
2019/04/16 | 1,844 | 1,868 | 1,844 | 1,863 | +23 | +1.3% | 1,500 |
2019/04/15 | 1,780 | 1,856 | 1,780 | 1,840 | +61 | +3.4% | 6,200 |
2019/04/12 | 1,760 | 1,779 | 1,760 | 1,779 | ±0 | ±0% | 2,300 |
2019/04/11 | 1,780 | 1,780 | 1,759 | 1,779 | +20 | +1.1% | 8,800 |
2019/04/10 | 1,790 | 1,800 | 1,720 | 1,759 | -40 | -2.2% | 8,000 |
2019/04/09 | 1,800 | 1,800 | 1,799 | 1,799 | -9 | -0.5% | 200 |
2019/04/08 | 1,801 | 1,812 | 1,793 | 1,808 | +8 | +0.4% | 1,200 |
2019/04/05 | 1,800 | 1,800 | 1,800 | 1,800 | -7 | -0.4% | 100 |
2019/04/04 | 1,771 | 1,807 | 1,771 | 1,807 | +39 | +2.2% | 800 |
2019/04/03 | 1,771 | 1,779 | 1,768 | 1,768 | -37 | -2% | 1,000 |
2019/04/02 | 1,809 | 1,809 | 1,804 | 1,805 | +16 | +0.9% | 300 |
2019/04/01 | 1,776 | 1,789 | 1,764 | 1,789 | -21 | -1.2% | 1,100 |
2019/03/29 | 1,800 | 1,810 | 1,783 | 1,810 | +14 | +0.8% | 1,500 |
2019/03/28 | 1,780 | 1,810 | 1,770 | 1,796 | -14 | -0.8% | 2,400 |
2019/03/27 | 1,800 | 1,810 | 1,800 | 1,810 | +18 | +1% | 2,200 |
2019/03/26 | 1,770 | 1,798 | 1,758 | 1,792 | +42 | +2.4% | 900 |
2019/03/25 | 1,742 | 1,756 | 1,742 | 1,750 | -7 | -0.4% | 500 |
2019/03/22 | 1,757 | 1,758 | 1,757 | 1,757 | ±0 | ±0% | 500 |
2019/03/20 | 1,740 | 1,757 | 1,740 | 1,757 | +19 | +1.1% | 300 |
2019/03/19 | 1,780 | 1,780 | 1,729 | 1,738 | -2 | -0.1% | 2,100 |
2019/03/18 | 1,745 | 1,752 | 1,740 | 1,740 | -4 | -0.2% | 800 |
2019/03/15 | 1,670 | 1,744 | 1,670 | 1,744 | +45 | +2.6% | 3,600 |
2019/03/14 | 1,710 | 1,725 | 1,680 | 1,699 | -26 | -1.5% | 1,500 |
2019/03/13 | 1,715 | 1,728 | 1,700 | 1,725 | -16 | -0.9% | 3,300 |
2019/03/12 | 1,740 | 1,745 | 1,725 | 1,741 | -4 | -0.2% | 600 |
2019/03/11 | 1,706 | 1,749 | 1,700 | 1,745 | -1 | -0.1% | 2,800 |
2019/03/08 | 1,748 | 1,749 | 1,708 | 1,746 | -11 | -0.6% | 2,400 |
2019/03/07 | 1,758 | 1,758 | 1,757 | 1,757 | - | - | 600 |
2019/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/05 | 1,752 | 1,769 | 1,752 | 1,769 | -1 | -0.1% | 300 |
2019/03/04 | 1,751 | 1,770 | 1,751 | 1,770 | +10 | +0.6% | 300 |
2019/03/01 | 1,751 | 1,760 | 1,750 | 1,760 | -10 | -0.6% | 2,400 |
2019/02/28 | 1,771 | 1,771 | 1,750 | 1,770 | -15 | -0.8% | 1,900 |
2019/02/27 | 1,771 | 1,802 | 1,770 | 1,785 | ±0 | ±0% | 1,500 |
2019/02/26 | 1,734 | 1,785 | 1,734 | 1,785 | -79 | -4.2% | 4,000 |
2019/02/25 | 1,885 | 1,896 | 1,862 | 1,864 | -21 | -1.1% | 3,500 |
2019/02/22 | 1,889 | 1,921 | 1,885 | 1,885 | -35 | -1.8% | 5,700 |
2019/02/21 | 1,921 | 1,921 | 1,900 | 1,920 | +21 | +1.1% | 1,700 |
2019/02/20 | 1,872 | 1,899 | 1,870 | 1,899 | +7 | +0.4% | 1,700 |
2019/02/19 | 1,861 | 1,900 | 1,861 | 1,892 | +4 | +0.2% | 1,300 |
2019/02/18 | 1,849 | 1,888 | 1,849 | 1,888 | +39 | +2.1% | 3,400 |
2019/02/15 | 1,849 | 1,849 | 1,849 | 1,849 | ±0 | ±0% | 700 |
2019/02/14 | 1,840 | 1,849 | 1,837 | 1,849 | -11 | -0.6% | 800 |
2019/02/13 | 1,860 | 1,865 | 1,860 | 1,860 | -14 | -0.7% | 400 |
2019/02/12 | 1,860 | 1,874 | 1,840 | 1,874 | -4 | -0.2% | 3,200 |
2019/02/08 | 1,859 | 1,878 | 1,859 | 1,878 | +28 | +1.5% | 400 |
1351~
1400
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