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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/29 | 1,618 | 1,618 | 1,600 | 1,600 | +15 | +0.9% | 400 |
| 2023/12/28 | 1,580 | 1,585 | 1,580 | 1,585 | +6 | +0.4% | 600 |
| 2023/12/27 | 1,619 | 1,619 | 1,579 | 1,579 | -25 | -1.6% | 800 |
| 2023/12/26 | 1,577 | 1,604 | 1,539 | 1,604 | +13 | +0.8% | 1,800 |
| 2023/12/25 | 1,621 | 1,621 | 1,591 | 1,591 | -29 | -1.8% | 900 |
| 2023/12/22 | 1,619 | 1,620 | 1,616 | 1,620 | +1 | +0.1% | 1,100 |
| 2023/12/21 | 1,621 | 1,621 | 1,619 | 1,619 | -1 | -0.1% | 1,700 |
| 2023/12/20 | 1,597 | 1,620 | 1,596 | 1,620 | +40 | +2.5% | 2,000 |
| 2023/12/19 | 1,580 | 1,580 | 1,580 | 1,580 | -9 | -0.6% | 200 |
| 2023/12/18 | 1,590 | 1,590 | 1,561 | 1,589 | +19 | +1.2% | 700 |
| 2023/12/15 | 1,570 | 1,570 | 1,570 | 1,570 | -10 | -0.6% | 100 |
| 2023/12/14 | 1,580 | 1,580 | 1,580 | 1,580 | +30 | +1.9% | 300 |
| 2023/12/13 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 300 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 1,590 | 1,590 | 1,590 | 1,590 | +40 | +2.6% | 200 |
| 2023/12/08 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2023/12/07 | 1,550 | 1,550 | 1,550 | 1,550 | +5 | +0.3% | 100 |
| 2023/12/06 | 1,577 | 1,577 | 1,545 | 1,545 | -4 | -0.3% | 200 |
| 2023/12/05 | 1,550 | 1,550 | 1,549 | 1,549 | -31 | -2% | 400 |
| 2023/12/04 | 1,598 | 1,598 | 1,580 | 1,580 | +17 | +1.1% | 700 |
| 2023/12/01 | 1,560 | 1,563 | 1,560 | 1,563 | - | - | 500 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 1,577 | 1,577 | 1,573 | 1,573 | - | - | 200 |
| 2023/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/27 | 1,559 | 1,591 | 1,559 | 1,566 | -33 | -2.1% | 2,600 |
| 2023/11/24 | 1,591 | 1,599 | 1,567 | 1,599 | +48 | +3.1% | 600 |
| 2023/11/22 | 1,560 | 1,560 | 1,551 | 1,551 | - | - | 500 |
| 2023/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/20 | 1,600 | 1,600 | 1,600 | 1,600 | -6 | -0.4% | 900 |
| 2023/11/17 | 1,595 | 1,606 | 1,560 | 1,606 | +51 | +3.3% | 900 |
| 2023/11/16 | 1,570 | 1,620 | 1,555 | 1,555 | +25 | +1.6% | 1,600 |
| 2023/11/15 | 1,505 | 1,561 | 1,505 | 1,530 | - | - | 1,300 |
351～
400
件表示中 / 3026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 | 220,000円 | +11.7% | +21.6% | 2.50% | 10.29倍 | 1.24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 |
| ワイヤレスＧ | 25,000円 | +6.4% | -26.9% | 0.00% | 13.61倍 | 2.07倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| ネクストジェン | 88,000円 | +5.0% | +8.0% | 2.84% | 12.95倍 | 1.25倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| プロディライ | 158,100円 | +8.1% | +5.9% | 0.00% | 20.85倍 | 3.08倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| 雨風太陽 | 109,200円 | +16.3% | - | 0.00% | 105.71倍 | 7.66倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
市場注目の銘柄
チャート関連のコラム
