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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 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 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 1,561 | 1,561 | 1,561 | 1,561 | - | - | 100 |
| 2023/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/14 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2023/07/13 | 1,564 | 1,564 | 1,550 | 1,550 | -2 | -0.1% | 200 |
| 2023/07/12 | 1,550 | 1,552 | 1,550 | 1,552 | -5 | -0.3% | 400 |
| 2023/07/11 | 1,559 | 1,559 | 1,557 | 1,557 | -8 | -0.5% | 500 |
| 2023/07/10 | 1,570 | 1,570 | 1,565 | 1,565 | +8 | +0.5% | 300 |
| 2023/07/07 | 1,558 | 1,558 | 1,557 | 1,557 | ±0 | ±0% | 400 |
| 2023/07/06 | 1,555 | 1,565 | 1,555 | 1,557 | - | - | 2,700 |
| 2023/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/03 | 1,605 | 1,609 | 1,581 | 1,608 | +3 | +0.2% | 2,700 |
| 2023/06/30 | 1,608 | 1,608 | 1,605 | 1,605 | -4 | -0.2% | 600 |
| 2023/06/29 | 1,617 | 1,617 | 1,577 | 1,609 | - | - | 1,300 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 1,570 | 1,577 | 1,539 | 1,577 | +37 | +2.4% | 700 |
| 2023/06/26 | 1,575 | 1,575 | 1,534 | 1,540 | -36 | -2.3% | 400 |
| 2023/06/23 | 1,539 | 1,576 | 1,536 | 1,576 | -3 | -0.2% | 2,600 |
| 2023/06/22 | 1,579 | 1,579 | 1,578 | 1,579 | - | - | 800 |
| 2023/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/20 | 1,553 | 1,553 | 1,553 | 1,553 | -2 | -0.1% | 100 |
| 2023/06/19 | 1,536 | 1,555 | 1,527 | 1,555 | +21 | +1.4% | 400 |
| 2023/06/16 | 1,534 | 1,534 | 1,534 | 1,534 | ±0 | ±0% | 100 |
| 2023/06/15 | 1,525 | 1,534 | 1,525 | 1,534 | - | - | 500 |
| 2023/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/13 | 1,525 | 1,525 | 1,525 | 1,525 | - | - | 100 |
| 2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/09 | 1,522 | 1,537 | 1,521 | 1,521 | -1 | -0.1% | 1,500 |
| 2023/06/08 | 1,529 | 1,531 | 1,522 | 1,522 | -15 | -1% | 1,100 |
| 2023/06/07 | 1,537 | 1,537 | 1,537 | 1,537 | +9 | +0.6% | 100 |
| 2023/06/06 | 1,528 | 1,528 | 1,528 | 1,528 | +2 | +0.1% | 100 |
| 2023/06/05 | 1,543 | 1,543 | 1,526 | 1,526 | -2 | -0.1% | 700 |
| 2023/06/02 | 1,526 | 1,528 | 1,526 | 1,528 | -10 | -0.7% | 200 |
301～
350
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
