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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 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 |
| 2015/11/24 | 1,830 | 1,830 | 1,803 | 1,815 | +17 | +0.9% | 900 |
| 2015/11/20 | 1,799 | 1,811 | 1,797 | 1,798 | +1 | +0.1% | 1,500 |
| 2015/11/19 | 1,784 | 1,797 | 1,784 | 1,797 | +17 | +1% | 300 |
| 2015/11/18 | 1,772 | 1,782 | 1,772 | 1,780 | +6 | +0.3% | 900 |
| 2015/11/17 | 1,770 | 1,774 | 1,770 | 1,774 | +6 | +0.3% | 300 |
| 2015/11/16 | 1,785 | 1,786 | 1,755 | 1,768 | -22 | -1.2% | 1,200 |
| 2015/11/13 | 1,808 | 1,808 | 1,790 | 1,790 | -28 | -1.5% | 1,400 |
| 2015/11/12 | 1,820 | 1,823 | 1,815 | 1,818 | -5 | -0.3% | 800 |
| 2015/11/11 | 1,818 | 1,823 | 1,810 | 1,823 | +12 | +0.7% | 1,100 |
| 2015/11/10 | 1,807 | 1,825 | 1,807 | 1,811 | -29 | -1.6% | 1,000 |
| 2015/11/09 | 1,859 | 1,859 | 1,839 | 1,840 | - | - | 400 |
| 2015/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/05 | 1,867 | 1,867 | 1,816 | 1,859 | +21 | +1.1% | 1,600 |
| 2015/11/04 | 1,848 | 1,869 | 1,831 | 1,838 | -2 | -0.1% | 1,600 |
| 2015/11/02 | 1,816 | 1,840 | 1,816 | 1,840 | +3 | +0.2% | 400 |
2151～
2200
件表示中 / 2862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% | 8.77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 |
| ＷＨＹＨＯＷＤＯ | 3,000円 | +20.5% | - | 0.00% | - | 3.01倍 |
|
端末管理システムが収益柱、ＩＴ教育も展開。ＮＦＴ分野育成。飲食事業も。エンタメ事業参入 |
| ソフトフロントＨ | 6,900円 | +24.3% | - | 0.00% | 42.59倍 | 16.27倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| ＰＯＰＥＲ | 55,600円 | +19.1% | +84.8% | 0.00% | 45.46倍 | 3.36倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| サークレイス | 49,200円 | +25.9% | - | 0.00% | 13.95倍 | 2.72倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
市場注目の銘柄
チャート関連のコラム
