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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,877 | 1,877 | 1,840 | 1,870 | -40 | -2.1% | 1,400 |
| 2017/11/14 | 1,868 | 1,910 | 1,868 | 1,910 | +15 | +0.8% | 1,400 |
| 2017/11/13 | 1,894 | 1,895 | 1,894 | 1,895 | ±0 | ±0% | 700 |
| 2017/11/10 | 1,909 | 1,909 | 1,826 | 1,895 | -4 | -0.2% | 2,800 |
| 2017/11/09 | 1,899 | 1,910 | 1,899 | 1,899 | -14 | -0.7% | 1,500 |
| 2017/11/08 | 1,900 | 1,913 | 1,900 | 1,913 | +14 | +0.7% | 700 |
| 2017/11/07 | 1,899 | 1,900 | 1,899 | 1,899 | +11 | +0.6% | 800 |
| 2017/11/06 | 1,899 | 1,899 | 1,887 | 1,888 | +3 | +0.2% | 1,700 |
| 2017/11/02 | 1,900 | 1,900 | 1,879 | 1,885 | -31 | -1.6% | 900 |
| 2017/11/01 | 1,920 | 1,920 | 1,850 | 1,916 | +12 | +0.6% | 2,200 |
| 2017/10/31 | 1,904 | 1,905 | 1,903 | 1,904 | +2 | +0.1% | 600 |
| 2017/10/30 | 1,935 | 1,935 | 1,902 | 1,902 | +7 | +0.4% | 3,100 |
| 2017/10/27 | 1,877 | 1,895 | 1,862 | 1,895 | +27 | +1.4% | 2,600 |
| 2017/10/26 | 1,870 | 1,870 | 1,863 | 1,868 | -2 | -0.1% | 1,100 |
| 2017/10/25 | 1,900 | 1,900 | 1,861 | 1,870 | -32 | -1.7% | 4,400 |
| 2017/10/24 | 1,919 | 1,919 | 1,902 | 1,902 | -17 | -0.9% | 800 |
| 2017/10/23 | 1,944 | 1,944 | 1,889 | 1,919 | +49 | +2.6% | 900 |
| 2017/10/20 | 1,870 | 1,890 | 1,870 | 1,870 | -30 | -1.6% | 2,400 |
| 2017/10/19 | 1,904 | 1,904 | 1,900 | 1,900 | -2 | -0.1% | 900 |
| 2017/10/18 | 1,930 | 1,930 | 1,902 | 1,902 | -36 | -1.9% | 3,800 |
| 2017/10/17 | 1,934 | 1,938 | 1,934 | 1,938 | +4 | +0.2% | 3,800 |
| 2017/10/16 | 1,917 | 1,934 | 1,904 | 1,934 | +17 | +0.9% | 5,500 |
| 2017/10/13 | 1,916 | 1,949 | 1,860 | 1,917 | +2 | +0.1% | 12,800 |
| 2017/10/12 | 2,039 | 2,095 | 1,902 | 1,915 | -120 | -5.9% | 22,600 |
| 2017/10/11 | 2,050 | 2,095 | 2,012 | 2,035 | +39 | +2% | 5,600 |
| 2017/10/10 | 1,970 | 2,004 | 1,970 | 1,996 | +28 | +1.4% | 3,200 |
| 2017/10/06 | 1,935 | 1,968 | 1,935 | 1,968 | +34 | +1.8% | 1,100 |
| 2017/10/05 | 1,958 | 1,958 | 1,929 | 1,934 | -23 | -1.2% | 700 |
| 2017/10/04 | 1,918 | 1,957 | 1,918 | 1,957 | +24 | +1.2% | 500 |
| 2017/10/03 | 1,945 | 1,960 | 1,930 | 1,933 | +1 | +0.1% | 1,900 |
| 2017/10/02 | 1,964 | 1,964 | 1,924 | 1,932 | -32 | -1.6% | 2,400 |
| 2017/09/29 | 1,935 | 1,964 | 1,935 | 1,964 | +30 | +1.6% | 1,300 |
| 2017/09/28 | 1,905 | 1,934 | 1,905 | 1,934 | +29 | +1.5% | 300 |
| 2017/09/27 | 1,930 | 1,930 | 1,905 | 1,905 | -25 | -1.3% | 1,300 |
| 2017/09/26 | 1,930 | 1,934 | 1,912 | 1,930 | ±0 | ±0% | 700 |
| 2017/09/25 | 1,940 | 1,940 | 1,929 | 1,930 | -10 | -0.5% | 2,100 |
| 2017/09/22 | 1,967 | 1,967 | 1,940 | 1,940 | -10 | -0.5% | 1,600 |
| 2017/09/21 | 1,987 | 1,987 | 1,950 | 1,950 | -18 | -0.9% | 2,000 |
| 2017/09/20 | 1,903 | 1,998 | 1,903 | 1,968 | +67 | +3.5% | 2,800 |
| 2017/09/19 | 1,869 | 1,910 | 1,869 | 1,901 | +32 | +1.7% | 4,200 |
| 2017/09/15 | 1,864 | 1,875 | 1,860 | 1,869 | +29 | +1.6% | 2,100 |
| 2017/09/14 | 1,857 | 1,857 | 1,840 | 1,840 | -17 | -0.9% | 600 |
| 2017/09/13 | 1,831 | 1,857 | 1,831 | 1,857 | +27 | +1.5% | 400 |
| 2017/09/12 | 1,820 | 1,830 | 1,820 | 1,830 | ±0 | ±0% | 1,900 |
| 2017/09/11 | 1,815 | 1,830 | 1,812 | 1,830 | +15 | +0.8% | 1,200 |
| 2017/09/08 | 1,808 | 1,825 | 1,808 | 1,815 | - | - | 900 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 1,779 | 1,876 | 1,779 | 1,848 | -2 | -0.1% | 800 |
| 2017/09/05 | 1,880 | 1,880 | 1,819 | 1,850 | - | - | 800 |
| 2017/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
1701～
1750
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
