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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 156.3 | 156.3 | 150 | 150 | -7.3 | -4.6% | 14,400 |
| 2002/11/13 | 155.2 | 157.3 | 155.2 | 157.3 | +1 | +0.6% | 19,200 |
| 2002/11/12 | 155.2 | 156.3 | 154.2 | 156.3 | ±0 | ±0% | 182,400 |
| 2002/11/11 | 156.3 | 156.3 | 154.2 | 156.3 | -4.1 | -2.6% | 57,600 |
| 2002/11/08 | 168.8 | 168.8 | 160.4 | 160.4 | -14.6 | -8.3% | 24,000 |
| 2002/11/07 | 175 | 175 | 175 | 175 | +1 | +0.6% | 9,600 |
| 2002/11/06 | 175 | 177.1 | 172.9 | 174 | +1.1 | +0.6% | 81,600 |
| 2002/11/05 | 159.4 | 172.9 | 159.4 | 172.9 | +15.6 | +9.9% | 273,600 |
| 2002/11/01 | 157.3 | 157.3 | 157.3 | 157.3 | +1 | +0.6% | 14,400 |
| 2002/10/31 | 156.3 | 157.3 | 156.3 | 156.3 | ±0 | ±0% | 38,400 |
| 2002/10/30 | 155.2 | 156.3 | 155.2 | 156.3 | ±0 | ±0% | 28,800 |
| 2002/10/29 | 155.2 | 157.3 | 155.2 | 156.3 | -3.1 | -1.9% | 24,000 |
| 2002/10/28 | 154.2 | 165.6 | 154.2 | 159.4 | -7.3 | -4.4% | 48,000 |
| 2002/10/25 | 168.8 | 168.8 | 166.7 | 166.7 | -8.3 | -4.7% | 14,400 |
| 2002/10/24 | 177.1 | 177.1 | 172.9 | 175 | +2.1 | +1.2% | 24,000 |
| 2002/10/23 | 177.1 | 187.5 | 164.6 | 172.9 | -2.1 | -1.2% | 86,400 |
| 2002/10/22 | 147.9 | 175 | 147.9 | 175 | +39.6 | +29.2% | 168,000 |
| 2002/10/21 | 127.1 | 137.5 | 127.1 | 135.4 | +16.6 | +14% | 76,800 |
| 2002/10/18 | 120.8 | 120.8 | 118.8 | 118.8 | +4.2 | +3.7% | 24,000 |
| 2002/10/17 | 110.4 | 116.7 | 110.4 | 114.6 | +4.2 | +3.8% | 14,400 |
| 2002/10/16 | 116.7 | 116.7 | 110.4 | 110.4 | -2.1 | -1.9% | 67,200 |
| 2002/10/15 | 112.5 | 112.5 | 110.4 | 112.5 | -4.2 | -3.6% | 38,400 |
| 2002/10/11 | 127.1 | 127.1 | 116.7 | 116.7 | -13.5 | -10.4% | 96,000 |
| 2002/10/10 | 130.2 | 130.2 | 130.2 | 130.2 | -8.3 | -6% | 9,600 |
| 2002/10/09 | 138.5 | 138.5 | 138.5 | 138.5 | -3.2 | -2.3% | 9,600 |
| 2002/10/08 | 147.9 | 147.9 | 141.7 | 141.7 | -4.1 | -2.8% | 33,600 |
| 2002/10/07 | 145.8 | 145.8 | 145.8 | 145.8 | ±0 | ±0% | 4,800 |
| 2002/10/04 | 149 | 149 | 145.8 | 145.8 | ±0 | ±0% | 24,000 |
| 2002/10/03 | 147.9 | 147.9 | 145.8 | 145.8 | -2.1 | -1.4% | 76,800 |
| 2002/10/02 | 147.9 | 147.9 | 145.8 | 147.9 | +1 | +0.7% | 9,600 |
| 2002/10/01 | 145.8 | 146.9 | 145.8 | 146.9 | -1 | -0.7% | 19,200 |
| 2002/09/30 | 146.9 | 147.9 | 145.8 | 147.9 | +2.1 | +1.4% | 115,200 |
| 2002/09/27 | 145.8 | 145.8 | 145.8 | 145.8 | ±0 | ±0% | 76,800 |
| 2002/09/26 | 145.8 | 146.9 | 144.8 | 145.8 | +3.1 | +2.2% | 129,600 |
| 2002/09/25 | 142.7 | 143.8 | 142.7 | 142.7 | -1.1 | -0.8% | 62,400 |
| 2002/09/24 | 145.8 | 146.9 | 142.7 | 143.8 | ±0 | ±0% | 38,400 |
| 2002/09/20 | 139.6 | 145.8 | 135.4 | 143.8 | +4.2 | +3% | 105,600 |
| 2002/09/19 | 145.8 | 145.8 | 135.4 | 139.6 | -4.2 | -2.9% | 91,200 |
| 2002/09/18 | 143.8 | 143.8 | 143.8 | 143.8 | +2.1 | +1.5% | 4,800 |
| 2002/09/17 | 152.1 | 152.1 | 141.7 | 141.7 | -14.6 | -9.3% | 120,000 |
| 2002/09/13 | 156.3 | 156.3 | 156.3 | 156.3 | -9.3 | -5.6% | 4,800 |
| 2002/09/12 | 166.7 | 166.7 | 165.6 | 165.6 | -1.1 | -0.7% | 9,600 |
| 2002/09/11 | 166.7 | 168.8 | 166.7 | 166.7 | -2.1 | -1.2% | 67,200 |
| 2002/09/10 | 168.8 | 168.8 | 168.8 | 168.8 | -7.2 | -4.1% | 4,800 |
| 2002/09/09 | 176 | 176 | 176 | 176 | +1 | +0.6% | 4,800 |
| 2002/09/06 | 174 | 175 | 174 | 175 | -2.1 | -1.2% | 14,400 |
| 2002/09/05 | 177.1 | 177.1 | 177.1 | 177.1 | ±0 | ±0% | 4,800 |
| 2002/09/04 | 175 | 177.1 | 175 | 177.1 | -2.1 | -1.2% | 9,600 |
| 2002/09/03 | 179.2 | 181.3 | 179.2 | 179.2 | ±0 | ±0% | 19,200 |
| 2002/09/02 | 179.2 | 185.4 | 179.2 | 179.2 | -4.1 | -2.2% | 28,800 |
5501～
5550
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
