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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,770 | 1,770 | 1,770 | 1,770 | +1 | +0.1% | 400 |
| 2018/11/19 | 1,748 | 1,769 | 1,748 | 1,769 | +19 | +1.1% | 1,300 |
| 2018/11/16 | 1,778 | 1,778 | 1,750 | 1,750 | -30 | -1.7% | 600 |
| 2018/11/15 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 100 |
| 2018/11/14 | 1,780 | 1,780 | 1,780 | 1,780 | -28 | -1.5% | 300 |
| 2018/11/13 | 1,751 | 1,808 | 1,751 | 1,808 | +48 | +2.7% | 600 |
| 2018/11/12 | 1,760 | 1,760 | 1,760 | 1,760 | - | - | 400 |
| 2018/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/08 | 1,756 | 1,756 | 1,756 | 1,756 | -39 | -2.2% | 300 |
| 2018/11/07 | 1,761 | 1,800 | 1,736 | 1,795 | - | - | 2,300 |
| 2018/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/05 | 1,800 | 1,834 | 1,761 | 1,801 | -33 | -1.8% | 1,600 |
| 2018/11/02 | 1,810 | 1,838 | 1,810 | 1,834 | +34 | +1.9% | 1,100 |
| 2018/11/01 | 1,783 | 1,800 | 1,780 | 1,800 | +17 | +1% | 1,600 |
| 2018/10/31 | 1,735 | 1,783 | 1,735 | 1,783 | +10 | +0.6% | 400 |
| 2018/10/30 | 1,743 | 1,783 | 1,705 | 1,773 | -10 | -0.6% | 1,800 |
| 2018/10/29 | 1,720 | 1,784 | 1,720 | 1,783 | +52 | +3% | 2,800 |
| 2018/10/26 | 1,731 | 1,731 | 1,731 | 1,731 | -1 | -0.1% | 100 |
| 2018/10/25 | 1,673 | 1,732 | 1,673 | 1,732 | +3 | +0.2% | 1,900 |
| 2018/10/24 | 1,703 | 1,736 | 1,685 | 1,729 | -2 | -0.1% | 2,200 |
| 2018/10/23 | 1,731 | 1,731 | 1,731 | 1,731 | - | - | 100 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 1,747 | 1,747 | 1,747 | 1,747 | -1 | -0.1% | 200 |
| 2018/10/17 | 1,725 | 1,748 | 1,725 | 1,748 | +19 | +1.1% | 300 |
| 2018/10/16 | 1,711 | 1,729 | 1,711 | 1,729 | - | - | 200 |
| 2018/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/12 | 1,737 | 1,737 | 1,737 | 1,737 | +17 | +1% | 500 |
| 2018/10/11 | 1,690 | 1,720 | 1,672 | 1,720 | - | - | 2,700 |
| 2018/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/05 | 1,720 | 1,730 | 1,699 | 1,730 | +10 | +0.6% | 3,000 |
| 2018/10/04 | 1,734 | 1,734 | 1,720 | 1,720 | -54 | -3% | 1,200 |
| 2018/10/03 | 1,774 | 1,774 | 1,774 | 1,774 | - | - | 100 |
| 2018/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/01 | 1,749 | 1,776 | 1,706 | 1,776 | -13 | -0.7% | 2,700 |
| 2018/09/28 | 1,735 | 1,789 | 1,735 | 1,789 | +55 | +3.2% | 700 |
| 2018/09/27 | 1,731 | 1,734 | 1,715 | 1,734 | +8 | +0.5% | 800 |
| 2018/09/26 | 1,726 | 1,726 | 1,726 | 1,726 | -4 | -0.2% | 100 |
| 2018/09/25 | 1,730 | 1,730 | 1,730 | 1,730 | -3 | -0.2% | 1,100 |
| 2018/09/21 | 1,720 | 1,733 | 1,720 | 1,733 | +18 | +1% | 400 |
| 2018/09/20 | 1,730 | 1,730 | 1,710 | 1,715 | -25 | -1.4% | 800 |
| 2018/09/19 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 200 |
| 2018/09/18 | 1,748 | 1,748 | 1,680 | 1,740 | -8 | -0.5% | 2,300 |
| 2018/09/14 | 1,705 | 1,748 | 1,686 | 1,748 | +43 | +2.5% | 1,200 |
| 2018/09/13 | 1,696 | 1,720 | 1,684 | 1,705 | -18 | -1% | 1,200 |
| 2018/09/12 | 1,724 | 1,724 | 1,690 | 1,723 | +3 | +0.2% | 600 |
| 2018/09/11 | 1,701 | 1,720 | 1,701 | 1,720 | +21 | +1.2% | 200 |
| 2018/09/10 | 1,715 | 1,715 | 1,690 | 1,699 | -46 | -2.6% | 700 |
| 2018/09/07 | 1,706 | 1,746 | 1,706 | 1,745 | +25 | +1.5% | 900 |
1451～
1500
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
