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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 1,600 | 1,635 | 1,599 | 1,635 | +10 | +0.6% | 800 |
2017/04/06 | 1,601 | 1,625 | 1,597 | 1,625 | - | - | 1,200 |
2017/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/04/04 | 1,616 | 1,616 | 1,612 | 1,612 | -27 | -1.6% | 600 |
2017/04/03 | 1,638 | 1,639 | 1,615 | 1,639 | +2 | +0.1% | 1,200 |
2017/03/31 | 1,631 | 1,802 | 1,631 | 1,637 | +19 | +1.2% | 13,500 |
2017/03/30 | 1,624 | 1,624 | 1,618 | 1,618 | - | - | 500 |
2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/03/28 | 1,602 | 1,616 | 1,602 | 1,616 | +5 | +0.3% | 200 |
2017/03/27 | 1,629 | 1,629 | 1,597 | 1,611 | -7 | -0.4% | 1,400 |
2017/03/24 | 1,606 | 1,618 | 1,605 | 1,618 | -2 | -0.1% | 500 |
2017/03/23 | 1,603 | 1,620 | 1,603 | 1,620 | -8 | -0.5% | 500 |
2017/03/22 | 1,616 | 1,628 | 1,600 | 1,628 | +8 | +0.5% | 2,100 |
2017/03/21 | 1,635 | 1,635 | 1,620 | 1,620 | -12 | -0.7% | 700 |
2017/03/17 | 1,618 | 1,633 | 1,618 | 1,632 | +1 | +0.1% | 400 |
2017/03/16 | 1,640 | 1,640 | 1,631 | 1,631 | -12 | -0.7% | 400 |
2017/03/15 | 1,620 | 1,643 | 1,620 | 1,643 | +21 | +1.3% | 1,100 |
2017/03/14 | 1,623 | 1,623 | 1,622 | 1,622 | -8 | -0.5% | 600 |
2017/03/13 | 1,630 | 1,630 | 1,630 | 1,630 | +1 | +0.1% | 300 |
2017/03/10 | 1,631 | 1,631 | 1,623 | 1,629 | -2 | -0.1% | 500 |
2017/03/09 | 1,628 | 1,679 | 1,620 | 1,631 | +2 | +0.1% | 2,200 |
2017/03/08 | 1,628 | 1,629 | 1,616 | 1,629 | -9 | -0.5% | 800 |
2017/03/07 | 1,638 | 1,638 | 1,638 | 1,638 | -1 | -0.1% | 100 |
2017/03/06 | 1,630 | 1,646 | 1,628 | 1,639 | -31 | -1.9% | 1,900 |
2017/03/03 | 1,630 | 1,670 | 1,630 | 1,670 | +5 | +0.3% | 900 |
2017/03/02 | 1,665 | 1,665 | 1,665 | 1,665 | +10 | +0.6% | 100 |
2017/03/01 | 1,651 | 1,664 | 1,631 | 1,655 | +11 | +0.7% | 1,700 |
2017/02/28 | 1,681 | 1,681 | 1,644 | 1,644 | -37 | -2.2% | 600 |
2017/02/27 | 1,687 | 1,687 | 1,630 | 1,681 | +21 | +1.3% | 2,200 |
2017/02/24 | 1,650 | 1,687 | 1,647 | 1,660 | -80 | -4.6% | 6,000 |
2017/02/23 | 1,730 | 1,741 | 1,730 | 1,740 | +1 | +0.1% | 4,100 |
2017/02/22 | 1,735 | 1,740 | 1,730 | 1,739 | -2 | -0.1% | 1,600 |
2017/02/21 | 1,741 | 1,741 | 1,741 | 1,741 | +11 | +0.6% | 300 |
2017/02/20 | 1,710 | 1,730 | 1,710 | 1,730 | +20 | +1.2% | 1,800 |
2017/02/17 | 1,721 | 1,721 | 1,710 | 1,710 | -5 | -0.3% | 500 |
2017/02/16 | 1,715 | 1,715 | 1,714 | 1,715 | -10 | -0.6% | 1,200 |
2017/02/15 | 1,700 | 1,725 | 1,696 | 1,725 | +25 | +1.5% | 500 |
2017/02/14 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
2017/02/13 | 1,730 | 1,730 | 1,700 | 1,700 | -10 | -0.6% | 3,300 |
2017/02/10 | 1,713 | 1,713 | 1,710 | 1,710 | -3 | -0.2% | 300 |
2017/02/09 | 1,735 | 1,735 | 1,713 | 1,713 | -12 | -0.7% | 1,900 |
2017/02/08 | 1,738 | 1,738 | 1,713 | 1,725 | +27 | +1.6% | 2,400 |
2017/02/07 | 1,702 | 1,702 | 1,698 | 1,698 | -30 | -1.7% | 1,100 |
2017/02/06 | 1,703 | 1,728 | 1,690 | 1,728 | +26 | +1.5% | 300 |
2017/02/03 | 1,702 | 1,702 | 1,702 | 1,702 | ±0 | ±0% | 200 |
2017/02/02 | 1,687 | 1,727 | 1,687 | 1,702 | - | - | 700 |
2017/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2017/01/31 | 1,717 | 1,734 | 1,717 | 1,734 | +45 | +2.7% | 700 |
2017/01/30 | 1,736 | 1,736 | 1,689 | 1,689 | -47 | -2.7% | 1,500 |
2017/01/27 | 1,690 | 1,736 | 1,690 | 1,736 | +46 | +2.7% | 600 |
1851~
1900
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