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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/12 | 1,730 | 1,730 | 1,673 | 1,673 | -57 | -3.3% | 1,000 |
| 2024/01/11 | 1,740 | 1,740 | 1,700 | 1,730 | -10 | -0.6% | 1,700 |
| 2024/01/10 | 1,702 | 1,740 | 1,700 | 1,740 | +40 | +2.4% | 3,300 |
| 2024/01/09 | 1,667 | 1,700 | 1,667 | 1,700 | +34 | +2% | 1,900 |
| 2024/01/05 | 1,665 | 1,666 | 1,625 | 1,666 | +8 | +0.5% | 800 |
| 2024/01/04 | 1,626 | 1,658 | 1,626 | 1,658 | +58 | +3.6% | 1,300 |
351～
400
件表示中 / 3058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 | 228,300円 | +11.7% | +21.6% | 2.41% | 10.68倍 | 1.29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 |
| イノベーション | 101,500円 | +55.3% | 0.0% | 3.94% | 13.53倍 | 0.80倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
| フォーバルＲＳ | 11,400円 | - | - | 2.46% | 25.11倍 | 4.33倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| リンカーズ | 19,900円 | - | - | 0.00% | - | 1.94倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| フォルシア | 221,400円 | +7.9% | +25.8% | 0.00% | 15.95倍 | 1.41倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
市場注目の銘柄
チャート関連のコラム
