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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,850 | 1,850 | 1,815 | 1,850 | ±0 | ±0% | 1,900 |
| 2024/03/26 | 1,795 | 1,850 | 1,795 | 1,850 | +50 | +2.8% | 1,400 |
| 2024/03/25 | 1,788 | 1,842 | 1,788 | 1,800 | -25 | -1.4% | 2,800 |
| 2024/03/22 | 1,790 | 1,837 | 1,790 | 1,825 | +35 | +2% | 1,300 |
| 2024/03/21 | 1,803 | 1,805 | 1,790 | 1,790 | +4 | +0.2% | 1,000 |
| 2024/03/19 | 1,781 | 1,800 | 1,781 | 1,786 | -13 | -0.7% | 700 |
| 2024/03/18 | 1,780 | 1,799 | 1,779 | 1,799 | +20 | +1.1% | 300 |
| 2024/03/15 | 1,751 | 1,779 | 1,751 | 1,779 | +27 | +1.5% | 1,100 |
| 2024/03/14 | 1,752 | 1,752 | 1,752 | 1,752 | +1 | +0.1% | 100 |
| 2024/03/13 | 1,780 | 1,780 | 1,751 | 1,751 | -29 | -1.6% | 200 |
| 2024/03/12 | 1,750 | 1,790 | 1,750 | 1,780 | +30 | +1.7% | 1,200 |
| 2024/03/11 | 1,771 | 1,771 | 1,750 | 1,750 | -20 | -1.1% | 1,900 |
| 2024/03/08 | 1,770 | 1,770 | 1,770 | 1,770 | -2 | -0.1% | 800 |
| 2024/03/07 | 1,770 | 1,772 | 1,770 | 1,772 | +5 | +0.3% | 200 |
| 2024/03/06 | 1,781 | 1,781 | 1,767 | 1,767 | -54 | -3% | 300 |
| 2024/03/05 | 1,829 | 1,829 | 1,821 | 1,821 | -8 | -0.4% | 200 |
| 2024/03/04 | 1,792 | 1,829 | 1,792 | 1,829 | +42 | +2.4% | 1,000 |
| 2024/03/01 | 1,794 | 1,833 | 1,787 | 1,787 | -47 | -2.6% | 2,700 |
| 2024/02/29 | 1,802 | 1,834 | 1,783 | 1,834 | +32 | +1.8% | 1,500 |
| 2024/02/28 | 1,838 | 1,838 | 1,760 | 1,802 | -43 | -2.3% | 2,500 |
| 2024/02/27 | 1,738 | 1,854 | 1,738 | 1,845 | +124 | +7.2% | 2,700 |
| 2024/02/26 | 1,721 | 1,721 | 1,721 | 1,721 | +1 | +0.1% | 200 |
| 2024/02/22 | 1,738 | 1,738 | 1,720 | 1,720 | -24 | -1.4% | 400 |
| 2024/02/21 | 1,720 | 1,744 | 1,720 | 1,744 | +24 | +1.4% | 600 |
| 2024/02/20 | 1,723 | 1,728 | 1,720 | 1,720 | +25 | +1.5% | 500 |
| 2024/02/19 | 1,736 | 1,736 | 1,695 | 1,695 | -2 | -0.1% | 1,300 |
| 2024/02/16 | 1,702 | 1,702 | 1,674 | 1,697 | -13 | -0.8% | 500 |
| 2024/02/15 | 1,715 | 1,715 | 1,710 | 1,710 | -38 | -2.2% | 800 |
| 2024/02/14 | 1,713 | 1,748 | 1,712 | 1,748 | +4 | +0.2% | 800 |
| 2024/02/13 | 1,730 | 1,744 | 1,706 | 1,744 | -26 | -1.5% | 900 |
| 2024/02/09 | 1,810 | 1,810 | 1,770 | 1,770 | +40 | +2.3% | 400 |
| 2024/02/08 | 1,855 | 1,855 | 1,730 | 1,730 | -125 | -6.7% | 1,800 |
| 2024/02/07 | 1,809 | 1,870 | 1,801 | 1,855 | +46 | +2.5% | 2,200 |
| 2024/02/06 | 1,820 | 1,820 | 1,809 | 1,809 | -22 | -1.2% | 300 |
| 2024/02/05 | 1,805 | 1,835 | 1,805 | 1,831 | +26 | +1.4% | 2,100 |
| 2024/02/02 | 1,799 | 1,805 | 1,785 | 1,805 | +8 | +0.4% | 2,700 |
| 2024/02/01 | 1,795 | 1,797 | 1,795 | 1,797 | +2 | +0.1% | 1,200 |
| 2024/01/31 | 1,786 | 1,798 | 1,780 | 1,795 | +9 | +0.5% | 1,300 |
| 2024/01/30 | 1,766 | 1,786 | 1,766 | 1,786 | ±0 | ±0% | 600 |
| 2024/01/29 | 1,749 | 1,786 | 1,732 | 1,786 | +61 | +3.5% | 2,000 |
| 2024/01/26 | 1,725 | 1,725 | 1,725 | 1,725 | - | - | 300 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 1,740 | 1,740 | 1,736 | 1,736 | -24 | -1.4% | 400 |
| 2024/01/23 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 100 |
| 2024/01/22 | 1,725 | 1,775 | 1,725 | 1,760 | +55 | +3.2% | 1,800 |
| 2024/01/19 | 1,700 | 1,705 | 1,700 | 1,705 | -1 | -0.1% | 300 |
| 2024/01/18 | 1,706 | 1,706 | 1,706 | 1,706 | +2 | +0.1% | 100 |
| 2024/01/17 | 1,699 | 1,704 | 1,699 | 1,704 | +19 | +1.1% | 1,100 |
| 2024/01/16 | 1,700 | 1,709 | 1,680 | 1,685 | +10 | +0.6% | 1,300 |
| 2024/01/15 | 1,675 | 1,675 | 1,675 | 1,675 | +2 | +0.1% | 200 |
251～
300
件表示中 / 2964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 | 153,100円 | +0.6% | +24.6% | 3.59% | 7.97倍 | 0.91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 |
| マーキュリー | 69,300円 | +22.1% | +144.1% | 0.00% | 22.55倍 | 2.43倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| ＷＡＣＵＬ | 26,300円 | +1.6% | -45.2% | 0.00% | 20.64倍 | 1.53倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、ＤＸコンサルも |
| フライヤー | 54,000円 | +20.5% | - | 0.00% | 224.07倍 | 73.77倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
| ワンプラ | 70,900円 | +3.0% | +2.7% | 0.00% | 19.03倍 | 2.50倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
市場注目の銘柄
チャート関連のコラム
