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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,775 | 1,800 | 1,775 | 1,800 | +15 | +0.8% | 300 |
| 2018/06/25 | 1,785 | 1,785 | 1,785 | 1,785 | +2 | +0.1% | 100 |
| 2018/06/22 | 1,786 | 1,790 | 1,783 | 1,783 | -7 | -0.4% | 600 |
| 2018/06/21 | 1,790 | 1,790 | 1,790 | 1,790 | -10 | -0.6% | 300 |
| 2018/06/20 | 1,791 | 1,800 | 1,790 | 1,800 | - | - | 400 |
| 2018/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/18 | 1,845 | 1,845 | 1,835 | 1,835 | +34 | +1.9% | 300 |
| 2018/06/15 | 1,801 | 1,801 | 1,801 | 1,801 | -11 | -0.6% | 600 |
| 2018/06/14 | 1,813 | 1,813 | 1,812 | 1,812 | -2 | -0.1% | 200 |
| 2018/06/13 | 1,788 | 1,814 | 1,788 | 1,814 | +22 | +1.2% | 400 |
| 2018/06/12 | 1,795 | 1,795 | 1,785 | 1,792 | -8 | -0.4% | 500 |
| 2018/06/11 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 300 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 1,790 | 1,801 | 1,790 | 1,801 | - | - | 200 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 1,805 | 1,805 | 1,805 | 1,805 | +14 | +0.8% | 200 |
| 2018/06/04 | 1,795 | 1,795 | 1,791 | 1,791 | -1 | -0.1% | 700 |
| 2018/06/01 | 1,820 | 1,820 | 1,792 | 1,792 | -36 | -2% | 500 |
| 2018/05/31 | 1,815 | 1,828 | 1,815 | 1,828 | +38 | +2.1% | 300 |
| 2018/05/30 | 1,791 | 1,791 | 1,788 | 1,790 | -10 | -0.6% | 500 |
| 2018/05/29 | 1,803 | 1,803 | 1,800 | 1,800 | -15 | -0.8% | 700 |
| 2018/05/28 | 1,803 | 1,815 | 1,803 | 1,815 | -14 | -0.8% | 300 |
| 2018/05/25 | 1,825 | 1,850 | 1,815 | 1,829 | -24 | -1.3% | 1,400 |
| 2018/05/24 | 1,831 | 1,855 | 1,825 | 1,853 | +23 | +1.3% | 600 |
| 2018/05/23 | 1,831 | 1,831 | 1,830 | 1,830 | -23 | -1.2% | 300 |
| 2018/05/22 | 1,853 | 1,864 | 1,853 | 1,853 | ±0 | ±0% | 300 |
| 2018/05/21 | 1,854 | 1,854 | 1,853 | 1,853 | +29 | +1.6% | 300 |
| 2018/05/18 | 1,873 | 1,873 | 1,805 | 1,824 | -49 | -2.6% | 2,100 |
| 2018/05/17 | 1,872 | 1,873 | 1,850 | 1,873 | +5 | +0.3% | 1,600 |
| 2018/05/16 | 1,872 | 1,872 | 1,868 | 1,868 | - | - | 800 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 1,909 | 1,909 | 1,909 | 1,909 | -1 | -0.1% | 200 |
| 2018/05/11 | 1,909 | 1,910 | 1,909 | 1,910 | - | - | 500 |
| 2018/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/09 | 1,910 | 1,910 | 1,910 | 1,910 | +29 | +1.5% | 200 |
| 2018/05/08 | 1,882 | 1,882 | 1,881 | 1,881 | ±0 | ±0% | 1,300 |
| 2018/05/07 | 1,879 | 1,881 | 1,879 | 1,881 | +2 | +0.1% | 500 |
| 2018/05/02 | 1,879 | 1,879 | 1,879 | 1,879 | - | - | 100 |
| 2018/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/27 | 1,918 | 1,918 | 1,918 | 1,918 | +22 | +1.2% | 100 |
| 2018/04/26 | 1,897 | 1,897 | 1,896 | 1,896 | -20 | -1% | 400 |
| 2018/04/25 | 1,919 | 1,919 | 1,915 | 1,916 | +6 | +0.3% | 600 |
| 2018/04/24 | 1,896 | 1,910 | 1,896 | 1,910 | +39 | +2.1% | 1,200 |
| 2018/04/23 | 1,894 | 1,900 | 1,860 | 1,871 | -24 | -1.3% | 2,100 |
| 2018/04/20 | 1,895 | 1,895 | 1,865 | 1,895 | ±0 | ±0% | 1,600 |
| 2018/04/19 | 1,865 | 1,899 | 1,864 | 1,895 | +32 | +1.7% | 2,800 |
| 2018/04/18 | 1,886 | 1,889 | 1,861 | 1,863 | -7 | -0.4% | 1,200 |
| 2018/04/17 | 1,879 | 1,879 | 1,869 | 1,870 | ±0 | ±0% | 1,500 |
| 2018/04/16 | 1,853 | 1,879 | 1,853 | 1,870 | -10 | -0.5% | 1,600 |
1551～
1600
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
