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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,888 | 1,888 | 1,862 | 1,880 | +5 | +0.3% | 500 |
2018/04/12 | 1,860 | 1,875 | 1,860 | 1,875 | +4 | +0.2% | 1,600 |
2018/04/11 | 1,871 | 1,871 | 1,871 | 1,871 | +38 | +2.1% | 100 |
2018/04/10 | 1,833 | 1,833 | 1,833 | 1,833 | +1 | +0.1% | 200 |
2018/04/09 | 1,832 | 1,832 | 1,832 | 1,832 | -40 | -2.1% | 100 |
2018/04/06 | 1,832 | 1,872 | 1,832 | 1,872 | +24 | +1.3% | 300 |
2018/04/05 | 1,888 | 1,888 | 1,848 | 1,848 | -2 | -0.1% | 200 |
2018/04/04 | 1,856 | 1,856 | 1,850 | 1,850 | +1 | +0.1% | 400 |
2018/04/03 | 1,812 | 1,849 | 1,812 | 1,849 | -42 | -2.2% | 1,000 |
2018/04/02 | 1,896 | 1,896 | 1,891 | 1,891 | +71 | +3.9% | 600 |
2018/03/30 | 1,820 | 1,820 | 1,820 | 1,820 | -5 | -0.3% | 100 |
2018/03/29 | 1,838 | 1,838 | 1,825 | 1,825 | -4 | -0.2% | 200 |
2018/03/28 | 1,829 | 1,829 | 1,829 | 1,829 | -14 | -0.8% | 300 |
2018/03/27 | 1,843 | 1,843 | 1,843 | 1,843 | +45 | +2.5% | 100 |
2018/03/26 | 1,761 | 1,798 | 1,761 | 1,798 | ±0 | ±0% | 1,700 |
2018/03/23 | 1,777 | 1,798 | 1,765 | 1,798 | -16 | -0.9% | 1,000 |
2018/03/22 | 1,814 | 1,814 | 1,801 | 1,814 | ±0 | ±0% | 2,100 |
2018/03/20 | 1,807 | 1,823 | 1,803 | 1,814 | +8 | +0.4% | 800 |
2018/03/19 | 1,830 | 1,830 | 1,805 | 1,806 | -38 | -2.1% | 2,400 |
2018/03/16 | 1,878 | 1,878 | 1,844 | 1,844 | -35 | -1.9% | 600 |
2018/03/15 | 1,846 | 1,882 | 1,846 | 1,879 | +25 | +1.3% | 1,200 |
2018/03/14 | 1,872 | 1,872 | 1,841 | 1,854 | -28 | -1.5% | 1,100 |
2018/03/13 | 1,892 | 1,892 | 1,882 | 1,882 | -10 | -0.5% | 500 |
2018/03/12 | 1,889 | 1,892 | 1,883 | 1,892 | -8 | -0.4% | 600 |
2018/03/09 | 1,863 | 1,900 | 1,863 | 1,900 | +35 | +1.9% | 600 |
2018/03/08 | 1,886 | 1,897 | 1,857 | 1,865 | -3 | -0.2% | 1,100 |
2018/03/07 | 1,916 | 1,916 | 1,868 | 1,868 | -59 | -3.1% | 1,400 |
2018/03/06 | 1,921 | 1,927 | 1,913 | 1,927 | +46 | +2.4% | 1,100 |
2018/03/05 | 1,918 | 1,918 | 1,881 | 1,881 | -37 | -1.9% | 1,500 |
2018/03/02 | 1,927 | 1,930 | 1,918 | 1,918 | -9 | -0.5% | 1,400 |
2018/03/01 | 1,930 | 1,930 | 1,914 | 1,927 | -18 | -0.9% | 900 |
2018/02/28 | 1,931 | 1,945 | 1,931 | 1,945 | ±0 | ±0% | 1,100 |
2018/02/27 | 1,967 | 1,967 | 1,937 | 1,945 | +4 | +0.2% | 1,800 |
2018/02/26 | 1,963 | 1,970 | 1,918 | 1,941 | -84 | -4.1% | 6,600 |
2018/02/23 | 2,010 | 2,054 | 2,010 | 2,025 | -35 | -1.7% | 7,500 |
2018/02/22 | 1,973 | 2,072 | 1,973 | 2,060 | +65 | +3.3% | 2,800 |
2018/02/21 | 1,991 | 1,995 | 1,971 | 1,995 | +30 | +1.5% | 3,000 |
2018/02/20 | 1,980 | 1,985 | 1,965 | 1,965 | +2 | +0.1% | 2,400 |
2018/02/19 | 1,964 | 1,984 | 1,963 | 1,963 | +1 | +0.1% | 4,700 |
2018/02/16 | 1,965 | 1,965 | 1,961 | 1,962 | -3 | -0.2% | 600 |
2018/02/15 | 1,965 | 1,970 | 1,965 | 1,965 | -23 | -1.2% | 1,800 |
2018/02/14 | 1,957 | 1,988 | 1,957 | 1,988 | +30 | +1.5% | 1,200 |
2018/02/13 | 2,030 | 2,030 | 1,958 | 1,958 | -62 | -3.1% | 2,300 |
2018/02/09 | 2,000 | 2,030 | 1,981 | 2,020 | -22 | -1.1% | 3,000 |
2018/02/08 | 2,000 | 2,042 | 2,000 | 2,042 | +42 | +2.1% | 1,500 |
2018/02/07 | 1,996 | 2,021 | 1,991 | 2,000 | +24 | +1.2% | 2,100 |
2018/02/06 | 1,950 | 1,979 | 1,915 | 1,976 | -69 | -3.4% | 7,100 |
2018/02/05 | 2,050 | 2,051 | 2,003 | 2,045 | -4 | -0.2% | 2,900 |
2018/02/02 | 2,090 | 2,090 | 2,049 | 2,049 | -31 | -1.5% | 3,400 |
2018/02/01 | 2,072 | 2,080 | 2,051 | 2,080 | +8 | +0.4% | 2,400 |
1601~
1650
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