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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 1,744 | 1,744 | 1,744 | 1,744 | -19 | -1.1% | 100 |
2016/02/05 | 1,728 | 1,763 | 1,728 | 1,763 | -5 | -0.3% | 200 |
2016/02/04 | 1,755 | 1,768 | 1,730 | 1,768 | -27 | -1.5% | 1,000 |
2016/02/03 | 1,839 | 1,839 | 1,790 | 1,795 | -45 | -2.4% | 800 |
2016/02/02 | 1,840 | 1,840 | 1,840 | 1,840 | -1 | -0.1% | 100 |
2016/02/01 | 1,826 | 1,844 | 1,826 | 1,841 | +11 | +0.6% | 500 |
2016/01/29 | 1,830 | 1,830 | 1,830 | 1,830 | +30 | +1.7% | 100 |
2016/01/28 | 1,819 | 1,819 | 1,791 | 1,800 | +1 | +0.1% | 1,600 |
2016/01/27 | 1,767 | 1,801 | 1,767 | 1,799 | +38 | +2.2% | 1,300 |
2016/01/26 | 1,792 | 1,792 | 1,756 | 1,761 | -24 | -1.3% | 1,300 |
2016/01/25 | 1,800 | 1,800 | 1,750 | 1,785 | +56 | +3.2% | 1,200 |
2016/01/22 | 1,665 | 1,729 | 1,665 | 1,729 | +19 | +1.1% | 2,000 |
2016/01/21 | 1,699 | 1,720 | 1,670 | 1,710 | -12 | -0.7% | 1,100 |
2016/01/20 | 1,760 | 1,760 | 1,683 | 1,722 | -18 | -1% | 2,300 |
2016/01/19 | 1,750 | 1,751 | 1,723 | 1,740 | +21 | +1.2% | 800 |
2016/01/18 | 1,683 | 1,750 | 1,683 | 1,719 | -75 | -4.2% | 2,900 |
2016/01/15 | 1,814 | 1,834 | 1,794 | 1,794 | +20 | +1.1% | 400 |
2016/01/14 | 1,790 | 1,801 | 1,755 | 1,774 | -75 | -4.1% | 1,800 |
2016/01/13 | 1,715 | 1,850 | 1,715 | 1,849 | +129 | +7.5% | 4,200 |
2016/01/12 | 1,730 | 1,740 | 1,715 | 1,720 | -8 | -0.5% | 2,700 |
2016/01/08 | 1,730 | 1,770 | 1,727 | 1,728 | -51 | -2.9% | 2,500 |
2016/01/07 | 1,761 | 1,779 | 1,741 | 1,779 | -6 | -0.3% | 1,900 |
2016/01/06 | 1,789 | 1,793 | 1,775 | 1,785 | -6 | -0.3% | 1,400 |
2016/01/05 | 1,775 | 1,791 | 1,775 | 1,791 | +15 | +0.8% | 700 |
2016/01/04 | 1,775 | 1,785 | 1,775 | 1,776 | +1 | +0.1% | 1,600 |
2015/12/30 | 1,799 | 1,799 | 1,763 | 1,775 | +16 | +0.9% | 1,700 |
2015/12/29 | 1,768 | 1,768 | 1,759 | 1,759 | -1 | -0.1% | 1,400 |
2015/12/28 | 1,749 | 1,760 | 1,749 | 1,760 | +45 | +2.6% | 2,000 |
2015/12/25 | 1,742 | 1,749 | 1,700 | 1,715 | -35 | -2% | 10,000 |
2015/12/24 | 1,790 | 1,790 | 1,750 | 1,750 | -40 | -2.2% | 8,300 |
2015/12/22 | 1,797 | 1,799 | 1,761 | 1,790 | +10 | +0.6% | 6,000 |
2015/12/21 | 1,782 | 1,782 | 1,772 | 1,780 | -5 | -0.3% | 2,000 |
2015/12/18 | 1,784 | 1,785 | 1,776 | 1,785 | +2 | +0.1% | 1,300 |
2015/12/17 | 1,790 | 1,791 | 1,783 | 1,783 | -8 | -0.4% | 800 |
2015/12/16 | 1,820 | 1,820 | 1,780 | 1,791 | +11 | +0.6% | 700 |
2015/12/15 | 1,780 | 1,780 | 1,780 | 1,780 | +4 | +0.2% | 200 |
2015/12/14 | 1,770 | 1,776 | 1,762 | 1,776 | -23 | -1.3% | 1,400 |
2015/12/11 | 1,800 | 1,801 | 1,799 | 1,799 | -1 | -0.1% | 700 |
2015/12/10 | 1,800 | 1,800 | 1,790 | 1,800 | -1 | -0.1% | 800 |
2015/12/09 | 1,808 | 1,835 | 1,801 | 1,801 | -9 | -0.5% | 2,500 |
2015/12/08 | 1,810 | 1,810 | 1,810 | 1,810 | -8 | -0.4% | 300 |
2015/12/07 | 1,813 | 1,832 | 1,812 | 1,818 | +3 | +0.2% | 400 |
2015/12/04 | 1,803 | 1,815 | 1,803 | 1,815 | ±0 | ±0% | 300 |
2015/12/03 | 1,814 | 1,815 | 1,814 | 1,815 | +1 | +0.1% | 600 |
2015/12/02 | 1,829 | 1,829 | 1,809 | 1,814 | -15 | -0.8% | 500 |
2015/12/01 | 1,797 | 1,834 | 1,797 | 1,829 | -5 | -0.3% | 1,700 |
2015/11/30 | 1,818 | 1,834 | 1,818 | 1,834 | +18 | +1% | 1,200 |
2015/11/27 | 1,833 | 1,833 | 1,815 | 1,816 | +3 | +0.2% | 600 |
2015/11/26 | 1,829 | 1,829 | 1,812 | 1,813 | -10 | -0.5% | 900 |
2015/11/25 | 1,820 | 1,823 | 1,817 | 1,823 | +8 | +0.4% | 800 |
2151~
2200
件表示中 / 2877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 | 158,600円 | +0.6% | +24.6% | - | - | - |
|
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 |
かっこ | 71,400円 | -25.1% | - | 0.00% | - | 2.07倍 |
|
後払い決済事業者やEC事業者向けに不正注文検知サービス提供。不正データ大量保有が強み |
リビンT | 143,400円 | +0.8% | -28.2% | 0.00% | 19.27倍 | 1.24倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
モビルス | 31,900円 | +28.4% | - | 0.00% | - | 1.52倍 |
|
コンタクトセンター向けSaaSを各種提供。サブスク比率高い。直販多いがOEMも展開 |
ReYuuJpn | 33,000円 | +15.8% | - | 0.00% | - | 1.76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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム