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 |
|---|---|---|---|---|---|---|---|
| 2023/10/25 | 1,520 | 1,520 | 1,501 | 1,501 | +1 | +0.1% | 200 |
| 2023/10/24 | 1,510 | 1,510 | 1,500 | 1,500 | -18 | -1.2% | 800 |
| 2023/10/23 | 1,525 | 1,525 | 1,518 | 1,518 | +12 | +0.8% | 200 |
| 2023/10/20 | 1,512 | 1,515 | 1,506 | 1,506 | -14 | -0.9% | 700 |
| 2023/10/19 | 1,518 | 1,520 | 1,518 | 1,520 | +4 | +0.3% | 1,400 |
| 2023/10/18 | 1,515 | 1,516 | 1,515 | 1,516 | +10 | +0.7% | 1,200 |
| 2023/10/17 | 1,494 | 1,514 | 1,494 | 1,506 | +6 | +0.4% | 800 |
| 2023/10/16 | 1,512 | 1,512 | 1,492 | 1,500 | - | - | 1,100 |
| 2023/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/12 | 1,512 | 1,512 | 1,512 | 1,512 | ±0 | ±0% | 200 |
| 2023/10/11 | 1,512 | 1,512 | 1,512 | 1,512 | - | - | 200 |
| 2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/06 | 1,508 | 1,508 | 1,508 | 1,508 | -18 | -1.2% | 100 |
| 2023/10/05 | 1,497 | 1,526 | 1,497 | 1,526 | +27 | +1.8% | 300 |
| 2023/10/04 | 1,510 | 1,516 | 1,499 | 1,499 | -17 | -1.1% | 2,400 |
| 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 |
251～
300
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
