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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,517 | 1,517 | 1,516 | 1,516 | - | - | 300 |
| 2023/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/29 | 1,547 | 1,547 | 1,525 | 1,525 | - | - | 2,500 |
| 2023/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/27 | 1,572 | 1,572 | 1,542 | 1,542 | - | - | 1,100 |
| 2023/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/25 | 1,558 | 1,580 | 1,558 | 1,572 | +12 | +0.8% | 700 |
| 2023/09/22 | 1,568 | 1,570 | 1,560 | 1,560 | -6 | -0.4% | 900 |
| 2023/09/21 | 1,566 | 1,566 | 1,566 | 1,566 | -3 | -0.2% | 100 |
| 2023/09/20 | 1,605 | 1,605 | 1,565 | 1,569 | -6 | -0.4% | 1,000 |
| 2023/09/19 | 1,576 | 1,576 | 1,575 | 1,575 | -10 | -0.6% | 200 |
| 2023/09/15 | 1,605 | 1,605 | 1,576 | 1,585 | -35 | -2.2% | 2,200 |
| 2023/09/14 | 1,630 | 1,650 | 1,602 | 1,620 | -30 | -1.8% | 1,900 |
| 2023/09/13 | 1,640 | 1,665 | 1,616 | 1,650 | -17 | -1% | 6,000 |
| 2023/09/12 | 1,669 | 1,905 | 1,595 | 1,667 | +77 | +4.8% | 28,100 |
| 2023/09/11 | 1,594 | 1,629 | 1,580 | 1,590 | - | - | 3,100 |
| 2023/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/06 | 1,574 | 1,576 | 1,551 | 1,575 | -22 | -1.4% | 1,600 |
| 2023/09/05 | 1,541 | 1,597 | 1,533 | 1,597 | +54 | +3.5% | 600 |
| 2023/09/04 | 1,533 | 1,543 | 1,533 | 1,543 | -3 | -0.2% | 600 |
| 2023/09/01 | 1,545 | 1,546 | 1,545 | 1,546 | +16 | +1% | 400 |
| 2023/08/31 | 1,531 | 1,531 | 1,525 | 1,530 | -1 | -0.1% | 300 |
| 2023/08/30 | 1,531 | 1,531 | 1,531 | 1,531 | - | - | 100 |
| 2023/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/28 | 1,540 | 1,540 | 1,517 | 1,517 | -23 | -1.5% | 1,100 |
| 2023/08/25 | 1,530 | 1,540 | 1,530 | 1,540 | ±0 | ±0% | 200 |
| 2023/08/24 | 1,540 | 1,540 | 1,540 | 1,540 | -9 | -0.6% | 100 |
| 2023/08/23 | 1,549 | 1,549 | 1,549 | 1,549 | +9 | +0.6% | 100 |
| 2023/08/22 | 1,570 | 1,570 | 1,540 | 1,540 | +2 | +0.1% | 200 |
| 2023/08/21 | 1,538 | 1,538 | 1,538 | 1,538 | - | - | 100 |
| 2023/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/17 | 1,550 | 1,550 | 1,536 | 1,536 | -14 | -0.9% | 200 |
| 2023/08/16 | 1,532 | 1,550 | 1,520 | 1,550 | +18 | +1.2% | 1,800 |
| 2023/08/15 | 1,549 | 1,549 | 1,531 | 1,532 | -22 | -1.4% | 600 |
| 2023/08/14 | 1,554 | 1,554 | 1,554 | 1,554 | +29 | +1.9% | 700 |
| 2023/08/10 | 1,560 | 1,560 | 1,525 | 1,525 | -35 | -2.2% | 900 |
| 2023/08/09 | 1,560 | 1,560 | 1,560 | 1,560 | - | - | 100 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 1,558 | 1,558 | 1,558 | 1,558 | -22 | -1.4% | 100 |
| 2023/08/04 | 1,580 | 1,580 | 1,580 | 1,580 | +26 | +1.7% | 100 |
| 2023/08/03 | 1,553 | 1,554 | 1,553 | 1,554 | - | - | 300 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 1,552 | 1,552 | 1,552 | 1,552 | -9 | -0.6% | 100 |
| 2023/07/27 | 1,577 | 1,579 | 1,561 | 1,561 | - | - | 400 |
| 2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/25 | 1,553 | 1,553 | 1,552 | 1,552 | -41 | -2.6% | 800 |
| 2023/07/24 | 1,570 | 1,593 | 1,570 | 1,593 | - | - | 200 |
151～
200
件表示中 / 2748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 | 175,000円 | +0.6% | +24.6% | 3.14% | 9.11倍 | 1.04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。ドコモ販売店経営も |
| ＲｅＹｕｕＪｐｎ | 37,400円 | +34.5% | - | 0.00% | 236.71倍 | 2.03倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。ショーケース社の子会社に |
| ベイシス | 114,300円 | -4.6% | -61.4% | 0.00% | 193.40倍 | 1.12倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| ＴｒｕｅＤａｔａ | 43,900円 | +12.4% | +58.1% | 0.00% | 24.11倍 | 2.00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 |
| エコミック | 44,500円 | +6.7% | +25.7% | 2.70% | 12.89倍 | 1.15倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
市場注目の銘柄
チャート関連のコラム
