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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2023/03/16 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 1,660 | 1,660 | 1,602 | 1,602 | -58 | -3.5% | 1,000 |
| 2023/03/13 | 1,601 | 1,660 | 1,601 | 1,660 | +60 | +3.8% | 800 |
| 2023/03/10 | 1,622 | 1,622 | 1,600 | 1,600 | -18 | -1.1% | 600 |
| 2023/03/09 | 1,596 | 1,618 | 1,590 | 1,618 | -32 | -1.9% | 1,600 |
| 2023/03/08 | 1,589 | 1,650 | 1,589 | 1,650 | +61 | +3.8% | 1,400 |
| 2023/03/07 | 1,570 | 1,589 | 1,570 | 1,589 | -1 | -0.1% | 200 |
| 2023/03/06 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 200 |
| 2023/03/03 | 1,598 | 1,598 | 1,590 | 1,590 | - | - | 1,000 |
| 2023/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/01 | 1,597 | 1,598 | 1,597 | 1,597 | +35 | +2.2% | 400 |
| 2023/02/28 | 1,600 | 1,600 | 1,560 | 1,562 | -38 | -2.4% | 700 |
| 2023/02/27 | 1,566 | 1,600 | 1,516 | 1,600 | +87 | +5.8% | 3,700 |
| 2023/02/24 | 1,530 | 1,530 | 1,500 | 1,513 | - | - | 1,500 |
| 2023/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/21 | 1,567 | 1,567 | 1,567 | 1,567 | +70 | +4.7% | 100 |
| 2023/02/20 | 1,537 | 1,537 | 1,497 | 1,497 | -40 | -2.6% | 500 |
| 2023/02/17 | 1,537 | 1,537 | 1,537 | 1,537 | - | - | 600 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 1,519 | 1,520 | 1,519 | 1,520 | ±0 | ±0% | 1,300 |
| 2023/02/14 | 1,520 | 1,520 | 1,520 | 1,520 | +10 | +0.7% | 300 |
| 2023/02/13 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 400 |
| 2023/02/10 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 100 |
| 2023/02/09 | 1,501 | 1,501 | 1,500 | 1,500 | -26 | -1.7% | 200 |
| 2023/02/08 | 1,512 | 1,526 | 1,512 | 1,526 | +17 | +1.1% | 400 |
| 2023/02/07 | 1,509 | 1,509 | 1,509 | 1,509 | +9 | +0.6% | 100 |
| 2023/02/06 | 1,488 | 1,500 | 1,488 | 1,500 | - | - | 500 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,496 | 1,496 | 1,496 | 1,496 | ±0 | ±0% | 100 |
| 2023/01/31 | 1,480 | 1,496 | 1,480 | 1,496 | +16 | +1.1% | 300 |
| 2023/01/30 | 1,510 | 1,510 | 1,480 | 1,480 | - | - | 1,000 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 100 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,500 | 1,500 | 1,485 | 1,485 | -11 | -0.7% | 700 |
| 2023/01/13 | 1,540 | 1,540 | 1,496 | 1,496 | -24 | -1.6% | 700 |
| 2023/01/12 | 1,520 | 1,520 | 1,520 | 1,520 | -8 | -0.5% | 100 |
| 2023/01/11 | 1,512 | 1,528 | 1,512 | 1,528 | +16 | +1.1% | 200 |
| 2023/01/10 | 1,512 | 1,512 | 1,512 | 1,512 | - | - | 100 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 1,490 | 1,490 | 1,490 | 1,490 | -30 | -2% | 200 |
401～
450
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
