プロトコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,300 | 1,323 | 1,295 | 1,318 | +13 | +1% | 43,400 |
| 2024/03/04 | 1,320 | 1,327 | 1,293 | 1,305 | -19 | -1.4% | 50,700 |
| 2024/03/01 | 1,330 | 1,335 | 1,323 | 1,324 | -6 | -0.5% | 21,400 |
| 2024/02/29 | 1,321 | 1,331 | 1,316 | 1,330 | +10 | +0.8% | 38,900 |
| 2024/02/28 | 1,306 | 1,329 | 1,306 | 1,320 | +14 | +1.1% | 35,100 |
| 2024/02/27 | 1,300 | 1,313 | 1,295 | 1,306 | +6 | +0.5% | 31,200 |
| 2024/02/26 | 1,319 | 1,319 | 1,287 | 1,300 | -19 | -1.4% | 55,000 |
| 2024/02/22 | 1,310 | 1,320 | 1,304 | 1,319 | +6 | +0.5% | 28,000 |
| 2024/02/21 | 1,304 | 1,317 | 1,295 | 1,313 | +3 | +0.2% | 20,300 |
| 2024/02/20 | 1,302 | 1,312 | 1,293 | 1,310 | +18 | +1.4% | 33,700 |
| 2024/02/19 | 1,312 | 1,312 | 1,291 | 1,292 | -23 | -1.7% | 30,100 |
| 2024/02/16 | 1,294 | 1,319 | 1,292 | 1,315 | +35 | +2.7% | 48,600 |
| 2024/02/15 | 1,294 | 1,299 | 1,276 | 1,280 | -14 | -1.1% | 38,400 |
| 2024/02/14 | 1,300 | 1,303 | 1,285 | 1,294 | -16 | -1.2% | 40,400 |
| 2024/02/13 | 1,318 | 1,323 | 1,290 | 1,310 | -10 | -0.8% | 46,700 |
| 2024/02/09 | 1,370 | 1,370 | 1,320 | 1,320 | -50 | -3.6% | 45,000 |
| 2024/02/08 | 1,364 | 1,389 | 1,354 | 1,370 | +6 | +0.4% | 78,000 |
| 2024/02/07 | 1,336 | 1,377 | 1,336 | 1,364 | +16 | +1.2% | 56,500 |
| 2024/02/06 | 1,334 | 1,363 | 1,321 | 1,348 | +3 | +0.2% | 48,200 |
| 2024/02/05 | 1,331 | 1,351 | 1,322 | 1,345 | +23 | +1.7% | 51,700 |
| 2024/02/02 | 1,342 | 1,342 | 1,321 | 1,322 | -8 | -0.6% | 31,900 |
| 2024/02/01 | 1,301 | 1,337 | 1,292 | 1,330 | +9 | +0.7% | 41,000 |
| 2024/01/31 | 1,330 | 1,350 | 1,265 | 1,321 | +3 | +0.2% | 138,800 |
| 2024/01/30 | 1,320 | 1,333 | 1,318 | 1,318 | ±0 | ±0% | 28,000 |
| 2024/01/29 | 1,321 | 1,323 | 1,312 | 1,318 | ±0 | ±0% | 32,800 |
| 2024/01/26 | 1,301 | 1,324 | 1,297 | 1,318 | +19 | +1.5% | 36,600 |
| 2024/01/25 | 1,290 | 1,304 | 1,287 | 1,299 | +8 | +0.6% | 24,100 |
| 2024/01/24 | 1,290 | 1,295 | 1,274 | 1,291 | -1 | -0.1% | 26,500 |
| 2024/01/23 | 1,303 | 1,308 | 1,291 | 1,292 | +1 | +0.1% | 20,000 |
| 2024/01/22 | 1,304 | 1,306 | 1,283 | 1,291 | -8 | -0.6% | 28,200 |
| 2024/01/19 | 1,293 | 1,312 | 1,289 | 1,299 | +11 | +0.9% | 28,800 |
| 2024/01/18 | 1,290 | 1,296 | 1,287 | 1,288 | -2 | -0.2% | 13,600 |
| 2024/01/17 | 1,312 | 1,316 | 1,290 | 1,290 | -16 | -1.2% | 21,400 |
| 2024/01/16 | 1,315 | 1,315 | 1,305 | 1,306 | -9 | -0.7% | 23,000 |
| 2024/01/15 | 1,307 | 1,318 | 1,303 | 1,315 | +8 | +0.6% | 20,400 |
| 2024/01/12 | 1,313 | 1,330 | 1,302 | 1,307 | -3 | -0.2% | 35,900 |
| 2024/01/11 | 1,317 | 1,326 | 1,306 | 1,310 | -7 | -0.5% | 30,800 |
| 2024/01/10 | 1,310 | 1,327 | 1,307 | 1,317 | +6 | +0.5% | 28,000 |
| 2024/01/09 | 1,303 | 1,315 | 1,302 | 1,311 | +15 | +1.2% | 20,800 |
| 2024/01/05 | 1,314 | 1,328 | 1,296 | 1,296 | -17 | -1.3% | 44,300 |
| 2024/01/04 | 1,332 | 1,335 | 1,294 | 1,313 | -39 | -2.9% | 37,300 |
| 2023/12/29 | 1,350 | 1,354 | 1,338 | 1,352 | +3 | +0.2% | 27,000 |
| 2023/12/28 | 1,327 | 1,354 | 1,325 | 1,349 | +21 | +1.6% | 26,200 |
| 2023/12/27 | 1,313 | 1,330 | 1,308 | 1,328 | +15 | +1.1% | 36,400 |
| 2023/12/26 | 1,316 | 1,339 | 1,309 | 1,313 | ±0 | ±0% | 41,600 |
| 2023/12/25 | 1,328 | 1,346 | 1,306 | 1,313 | -22 | -1.6% | 37,700 |
| 2023/12/22 | 1,330 | 1,339 | 1,317 | 1,335 | +5 | +0.4% | 42,500 |
| 2023/12/21 | 1,323 | 1,352 | 1,313 | 1,330 | -15 | -1.1% | 47,700 |
| 2023/12/20 | 1,348 | 1,355 | 1,332 | 1,345 | +3 | +0.2% | 41,200 |
| 2023/12/19 | 1,330 | 1,343 | 1,322 | 1,342 | +14 | +1.1% | 41,200 |
51～
100
件表示中 / 5555件
類似銘柄と比較する
現在ご覧いただいている「プロトコーポ」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 |
|---|---|---|---|---|---|---|---|---|
| プロトコーポ | 134,500円 | +1.4% | -0.6% | 3.72% | 9.72倍 | 1.14倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。タイヤやチケット販売 |
| インテージＨＤ | 143,200円 | +5.1% | +5.6% | 3.00% | 18.20倍 | 1.79倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| エイベックス | 124,600円 | -2.5% | +58.3% | 4.01% | 17.09倍 | 1.02倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ＪＢＣＣ ＨＤ | 316,500円 | +2.0% | +14.3% | 3.35% | 13.65倍 | 2.31倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| ＪＦＥ－ＳＩ | 356,000円 | +0.2% | -10.1% | 2.87% | 12.29倍 | 1.93倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
市場注目の銘柄
チャート関連のコラム
