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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 143.8 | 143.8 | 139.6 | 141.9 | +4.8 | +3.5% | 81,600 |
| 2003/01/30 | 137.1 | 137.1 | 137.1 | 137.1 | -0.4 | -0.3% | 4,800 |
| 2003/01/29 | 137.1 | 137.5 | 137.1 | 137.5 | +0.6 | +0.4% | 62,400 |
| 2003/01/28 | 136.5 | 136.9 | 136 | 136.9 | +0.4 | +0.3% | 62,400 |
| 2003/01/27 | 130.2 | 136.5 | 130.2 | 136.5 | +7.3 | +5.7% | 38,400 |
| 2003/01/24 | 128.3 | 129.2 | 128.3 | 129.2 | +2.1 | +1.7% | 33,600 |
| 2003/01/23 | 127.1 | 127.1 | 127.1 | 127.1 | +2.1 | +1.7% | 9,600 |
| 2003/01/22 | 125 | 125 | 125 | 125 | +1 | +0.8% | 28,800 |
| 2003/01/21 | 122.9 | 124 | 122.9 | 124 | +1.1 | +0.9% | 19,200 |
| 2003/01/20 | 120.8 | 122.9 | 120.8 | 122.9 | +6.2 | +5.3% | 43,200 |
| 2003/01/17 | 114.6 | 116.7 | 114.6 | 116.7 | -2.1 | -1.8% | 9,600 |
| 2003/01/16 | 119.8 | 119.8 | 118.8 | 118.8 | -4.1 | -3.3% | 14,400 |
| 2003/01/15 | 125 | 125 | 122.9 | 122.9 | -3.1 | -2.5% | 24,000 |
| 2003/01/14 | 126 | 126 | 126 | 126 | -3.2 | -2.5% | 4,800 |
| 2003/01/10 | 129.2 | 129.2 | 129.2 | 129.2 | -2.1 | -1.6% | 14,400 |
| 2003/01/09 | 131.3 | 131.3 | 131.3 | 131.3 | -1 | -0.8% | 4,800 |
| 2003/01/08 | 132.3 | 132.3 | 132.3 | 132.3 | -1 | -0.8% | 4,800 |
| 2003/01/07 | 134.4 | 134.4 | 133.3 | 133.3 | +1 | +0.8% | 9,600 |
| 2003/01/06 | 132.3 | 132.3 | 132.3 | 132.3 | -1 | -0.8% | 4,800 |
| 2002/12/30 | 133.3 | 133.3 | 133.3 | 133.3 | +6.2 | +4.9% | 4,800 |
| 2002/12/27 | 127.1 | 127.1 | 127.1 | 127.1 | -4.2 | -3.2% | 4,800 |
| 2002/12/26 | 127.1 | 131.3 | 127.1 | 131.3 | +6.3 | +5% | 14,400 |
| 2002/12/25 | 125 | 125 | 125 | 125 | +2.1 | +1.7% | 19,200 |
| 2002/12/24 | 122.9 | 122.9 | 122.9 | 122.9 | -2.1 | -1.7% | 9,600 |
| 2002/12/20 | 129.2 | 129.2 | 125 | 125 | +4.2 | +3.5% | 33,600 |
| 2002/12/19 | 120.8 | 120.8 | 120.8 | 120.8 | -4.2 | -3.4% | 28,800 |
| 2002/12/18 | 126 | 127.1 | 125 | 125 | -1 | -0.8% | 24,000 |
| 2002/12/17 | 129.2 | 129.2 | 126 | 126 | ±0 | ±0% | 9,600 |
| 2002/12/16 | 126 | 126 | 126 | 126 | -3.2 | -2.5% | 4,800 |
| 2002/12/13 | 129.2 | 129.2 | 129.2 | 129.2 | +2.1 | +1.7% | 9,600 |
| 2002/12/12 | 127.1 | 127.1 | 127.1 | 127.1 | -5.2 | -3.9% | 9,600 |
| 2002/12/11 | 133.3 | 133.3 | 132.3 | 132.3 | -1 | -0.8% | 28,800 |
| 2002/12/10 | 132.3 | 133.3 | 131.3 | 133.3 | +1 | +0.8% | 24,000 |
| 2002/12/09 | 132.3 | 132.3 | 132.3 | 132.3 | ±0 | ±0% | 4,800 |
| 2002/12/06 | 132.3 | 132.3 | 132.3 | 132.3 | +1 | +0.8% | 4,800 |
| 2002/12/05 | 131.3 | 131.3 | 131.3 | 131.3 | -6.2 | -4.5% | 19,200 |
| 2002/12/04 | 133.3 | 137.5 | 133.3 | 137.5 | ±0 | ±0% | 14,400 |
| 2002/12/03 | 137.5 | 137.5 | 137.5 | 137.5 | -2.1 | -1.5% | 14,400 |
| 2002/12/02 | 139.6 | 139.6 | 138.5 | 139.6 | +2.1 | +1.5% | 9,600 |
| 2002/11/29 | 137.5 | 137.5 | 137.5 | 137.5 | +6.2 | +4.7% | 14,400 |
| 2002/11/28 | 131.3 | 131.3 | 131.3 | 131.3 | ±0 | ±0% | 28,800 |
| 2002/11/27 | 131.3 | 131.3 | 131.3 | 131.3 | +2.1 | +1.6% | 14,400 |
| 2002/11/26 | 129.2 | 129.2 | 129.2 | 129.2 | +2.1 | +1.7% | 4,800 |
| 2002/11/25 | 125 | 127.1 | 125 | 127.1 | ±0 | ±0% | 14,400 |
| 2002/11/22 | 127.1 | 127.1 | 127.1 | 127.1 | ±0 | ±0% | 9,600 |
| 2002/11/21 | 133.3 | 133.3 | 127.1 | 127.1 | -2.1 | -1.6% | 14,400 |
| 2002/11/20 | 133.3 | 133.3 | 129.2 | 129.2 | +2.1 | +1.7% | 48,000 |
| 2002/11/19 | 147.9 | 147.9 | 127.1 | 127.1 | -22.9 | -15.3% | 72,000 |
| 2002/11/18 | 150 | 150 | 150 | 150 | -0.8 | -0.5% | 9,600 |
| 2002/11/15 | 150.8 | 150.8 | 150.8 | 150.8 | +0.8 | +0.5% | 9,600 |
5451～
5500
件表示中 / 5789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 | 209,700円 | +1.3% | -2.4% | 1.19% | 15.17倍 | 1.76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。創業家がＭＢＯ実施 |
| ベル２４ＨＤ | 120,900円 | +4.5% | +4.7% | 4.96% | 10.98倍 | 1.27倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
| Ｍ＆Ａキャピ | 278,300円 | +23.4% | +27.0% | 1.86% | 16.11倍 | 2.17倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| パソナＧ | 214,900円 | -10.3% | -72.0% | 3.49% | - | 0.59倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| Ｐ Ｉ | 66,900円 | +7.3% | +0.5% | 3.59% | 15.98倍 | 1.88倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
市場注目の銘柄
チャート関連のコラム
