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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,155 | 1,162 | 1,139 | 1,148 | -6 | -0.5% | 88,000 |
| 2022/02/28 | 1,154 | 1,159 | 1,143 | 1,154 | -14 | -1.2% | 66,600 |
| 2022/02/25 | 1,147 | 1,173 | 1,143 | 1,168 | +15 | +1.3% | 45,500 |
| 2022/02/24 | 1,160 | 1,160 | 1,139 | 1,153 | -17 | -1.5% | 63,100 |
| 2022/02/22 | 1,207 | 1,212 | 1,163 | 1,170 | -59 | -4.8% | 49,100 |
| 2022/02/21 | 1,240 | 1,244 | 1,224 | 1,229 | -35 | -2.8% | 52,100 |
| 2022/02/18 | 1,265 | 1,271 | 1,244 | 1,264 | -2 | -0.2% | 34,600 |
| 2022/02/17 | 1,290 | 1,301 | 1,257 | 1,266 | -12 | -0.9% | 77,000 |
| 2022/02/16 | 1,249 | 1,287 | 1,249 | 1,278 | +29 | +2.3% | 82,000 |
| 2022/02/15 | 1,270 | 1,270 | 1,243 | 1,249 | +4 | +0.3% | 63,600 |
| 2022/02/14 | 1,255 | 1,268 | 1,233 | 1,245 | -38 | -3% | 142,300 |
| 2022/02/10 | 1,255 | 1,286 | 1,242 | 1,283 | +42 | +3.4% | 207,100 |
| 2022/02/09 | 1,246 | 1,246 | 1,233 | 1,241 | -13 | -1% | 75,300 |
| 2022/02/08 | 1,256 | 1,270 | 1,248 | 1,254 | -6 | -0.5% | 54,900 |
| 2022/02/07 | 1,300 | 1,302 | 1,250 | 1,260 | -69 | -5.2% | 144,300 |
| 2022/02/04 | 1,331 | 1,340 | 1,309 | 1,329 | +5 | +0.4% | 35,100 |
| 2022/02/03 | 1,310 | 1,333 | 1,310 | 1,324 | +14 | +1.1% | 50,600 |
| 2022/02/02 | 1,300 | 1,316 | 1,266 | 1,310 | -17 | -1.3% | 85,200 |
| 2022/02/01 | 1,340 | 1,351 | 1,320 | 1,327 | +2 | +0.2% | 55,700 |
| 2022/01/31 | 1,280 | 1,340 | 1,274 | 1,325 | +51 | +4% | 142,900 |
| 2022/01/28 | 1,270 | 1,284 | 1,261 | 1,274 | +22 | +1.8% | 38,900 |
| 2022/01/27 | 1,277 | 1,280 | 1,235 | 1,252 | -34 | -2.6% | 73,000 |
| 2022/01/26 | 1,308 | 1,313 | 1,283 | 1,286 | -29 | -2.2% | 34,300 |
| 2022/01/25 | 1,369 | 1,369 | 1,308 | 1,315 | -52 | -3.8% | 53,100 |
| 2022/01/24 | 1,316 | 1,371 | 1,310 | 1,367 | +40 | +3% | 58,600 |
| 2022/01/21 | 1,320 | 1,334 | 1,303 | 1,327 | +4 | +0.3% | 104,300 |
| 2022/01/20 | 1,330 | 1,343 | 1,312 | 1,323 | -6 | -0.5% | 92,700 |
| 2022/01/19 | 1,340 | 1,343 | 1,307 | 1,329 | -18 | -1.3% | 113,100 |
| 2022/01/18 | 1,354 | 1,356 | 1,330 | 1,347 | -6 | -0.4% | 66,800 |
| 2022/01/17 | 1,332 | 1,366 | 1,331 | 1,353 | +22 | +1.7% | 25,900 |
| 2022/01/14 | 1,311 | 1,331 | 1,302 | 1,331 | +3 | +0.2% | 62,700 |
| 2022/01/13 | 1,379 | 1,379 | 1,328 | 1,328 | -40 | -2.9% | 32,300 |
| 2022/01/12 | 1,336 | 1,371 | 1,336 | 1,368 | +32 | +2.4% | 30,700 |
| 2022/01/11 | 1,367 | 1,372 | 1,336 | 1,336 | -38 | -2.8% | 54,300 |
| 2022/01/07 | 1,341 | 1,385 | 1,333 | 1,374 | +39 | +2.9% | 87,100 |
| 2022/01/06 | 1,350 | 1,364 | 1,335 | 1,335 | -44 | -3.2% | 59,000 |
| 2022/01/05 | 1,399 | 1,405 | 1,375 | 1,379 | -16 | -1.1% | 48,000 |
| 2022/01/04 | 1,385 | 1,395 | 1,380 | 1,395 | +22 | +1.6% | 33,100 |
| 2021/12/30 | 1,378 | 1,384 | 1,368 | 1,373 | +7 | +0.5% | 30,700 |
| 2021/12/29 | 1,356 | 1,378 | 1,356 | 1,366 | +7 | +0.5% | 30,700 |
| 2021/12/28 | 1,352 | 1,361 | 1,343 | 1,359 | +24 | +1.8% | 31,300 |
| 2021/12/27 | 1,350 | 1,350 | 1,328 | 1,335 | -12 | -0.9% | 22,700 |
| 2021/12/24 | 1,335 | 1,354 | 1,334 | 1,347 | +17 | +1.3% | 23,300 |
| 2021/12/23 | 1,347 | 1,347 | 1,322 | 1,330 | +3 | +0.2% | 17,300 |
| 2021/12/22 | 1,335 | 1,337 | 1,312 | 1,327 | +7 | +0.5% | 25,600 |
| 2021/12/21 | 1,328 | 1,334 | 1,301 | 1,320 | +9 | +0.7% | 42,000 |
| 2021/12/20 | 1,334 | 1,342 | 1,308 | 1,311 | -19 | -1.4% | 42,300 |
| 2021/12/17 | 1,353 | 1,354 | 1,309 | 1,330 | -23 | -1.7% | 58,400 |
| 2021/12/16 | 1,355 | 1,365 | 1,339 | 1,353 | +23 | +1.7% | 38,100 |
| 2021/12/15 | 1,319 | 1,345 | 1,317 | 1,330 | +11 | +0.8% | 33,600 |
801～
850
件表示中 / 5812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 | 209,400円 | - | - | 0.00% | - | 1.70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 |
| パソナＧ | 230,200円 | -10.3% | -72.0% | 3.26% | - | 0.63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 |
| アストロスケール | 68,400円 | -19.4% | - | 0.00% | - | 7.13倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| セプテーニＨＤ | 39,800円 | +7.1% | +19.2% | 4.52% | 21.73倍 | 1.18倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| インソース | 99,800円 | +17.0% | +21.5% | 2.35% | 20.69倍 | 8.15倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
市場注目の銘柄
チャート関連のコラム
