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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,725 | 1,725 | 1,720 | 1,720 | - | - | 400 |
| 2018/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 1,720 | 1,759 | 1,720 | 1,759 | +19 | +1.1% | 500 |
| 2018/08/31 | 1,690 | 1,790 | 1,690 | 1,740 | -8 | -0.5% | 1,700 |
| 2018/08/30 | 1,690 | 1,749 | 1,690 | 1,748 | +18 | +1% | 2,900 |
| 2018/08/29 | 1,730 | 1,730 | 1,730 | 1,730 | -2 | -0.1% | 100 |
| 2018/08/28 | 1,707 | 1,732 | 1,700 | 1,732 | -3 | -0.2% | 1,100 |
| 2018/08/27 | 1,735 | 1,735 | 1,735 | 1,735 | +3 | +0.2% | 200 |
| 2018/08/24 | 1,699 | 1,736 | 1,699 | 1,732 | -4 | -0.2% | 500 |
| 2018/08/23 | 1,685 | 1,736 | 1,681 | 1,736 | +11 | +0.6% | 1,300 |
| 2018/08/22 | 1,660 | 1,725 | 1,638 | 1,725 | +35 | +2.1% | 2,800 |
| 2018/08/21 | 1,690 | 1,690 | 1,675 | 1,690 | -18 | -1.1% | 2,000 |
| 2018/08/20 | 1,698 | 1,708 | 1,696 | 1,708 | - | - | 1,700 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 1,697 | 1,738 | 1,696 | 1,738 | +32 | +1.9% | 600 |
| 2018/08/15 | 1,738 | 1,740 | 1,705 | 1,706 | -30 | -1.7% | 900 |
| 2018/08/14 | 1,715 | 1,736 | 1,690 | 1,736 | +18 | +1% | 1,600 |
| 2018/08/13 | 1,723 | 1,724 | 1,718 | 1,718 | -5 | -0.3% | 800 |
| 2018/08/10 | 1,740 | 1,740 | 1,723 | 1,723 | -22 | -1.3% | 1,300 |
| 2018/08/09 | 1,756 | 1,768 | 1,745 | 1,745 | -20 | -1.1% | 1,000 |
| 2018/08/08 | 1,794 | 1,794 | 1,758 | 1,765 | +6 | +0.3% | 800 |
| 2018/08/07 | 1,759 | 1,759 | 1,759 | 1,759 | -1 | -0.1% | 100 |
| 2018/08/06 | 1,762 | 1,762 | 1,760 | 1,760 | -27 | -1.5% | 300 |
| 2018/08/03 | 1,787 | 1,787 | 1,787 | 1,787 | +5 | +0.3% | 200 |
| 2018/08/02 | 1,782 | 1,782 | 1,782 | 1,782 | +8 | +0.5% | 200 |
| 2018/08/01 | 1,758 | 1,774 | 1,758 | 1,774 | +14 | +0.8% | 600 |
| 2018/07/31 | 1,785 | 1,785 | 1,750 | 1,760 | -30 | -1.7% | 2,100 |
| 2018/07/30 | 1,790 | 1,790 | 1,770 | 1,790 | -25 | -1.4% | 600 |
| 2018/07/27 | 1,815 | 1,815 | 1,815 | 1,815 | +15 | +0.8% | 300 |
| 2018/07/26 | 1,765 | 1,800 | 1,765 | 1,800 | - | - | 900 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/24 | 1,786 | 1,786 | 1,786 | 1,786 | +30 | +1.7% | 300 |
| 2018/07/23 | 1,757 | 1,809 | 1,755 | 1,756 | -41 | -2.3% | 1,900 |
| 2018/07/20 | 1,760 | 1,814 | 1,760 | 1,797 | +18 | +1% | 1,600 |
| 2018/07/19 | 1,776 | 1,816 | 1,776 | 1,779 | +6 | +0.3% | 300 |
| 2018/07/18 | 1,770 | 1,818 | 1,770 | 1,773 | - | - | 1,900 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,760 | 1,773 | 1,755 | 1,773 | +13 | +0.7% | 2,700 |
| 2018/07/12 | 1,756 | 1,819 | 1,750 | 1,760 | -29 | -1.6% | 1,300 |
| 2018/07/11 | 1,757 | 1,789 | 1,750 | 1,789 | +13 | +0.7% | 1,100 |
| 2018/07/10 | 1,775 | 1,776 | 1,775 | 1,776 | ±0 | ±0% | 300 |
| 2018/07/09 | 1,742 | 1,776 | 1,742 | 1,776 | +15 | +0.9% | 600 |
| 2018/07/06 | 1,751 | 1,769 | 1,740 | 1,761 | -19 | -1.1% | 800 |
| 2018/07/05 | 1,741 | 1,780 | 1,740 | 1,780 | +30 | +1.7% | 1,900 |
| 2018/07/04 | 1,771 | 1,773 | 1,750 | 1,750 | -23 | -1.3% | 800 |
| 2018/07/03 | 1,773 | 1,773 | 1,770 | 1,773 | -46 | -2.5% | 500 |
| 2018/07/02 | 1,819 | 1,819 | 1,819 | 1,819 | - | - | 200 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 1,795 | 1,809 | 1,770 | 1,809 | - | - | 1,000 |
1501～
1550
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
