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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,105 | 2,111 | 2,104 | 2,110 | -3 | -0.1% | 210,800 |
| 2025/02/14 | 2,100 | 2,113 | 2,099 | 2,113 | +14 | +0.7% | 820,900 |
| 2025/02/13 | 2,094 | 2,100 | 2,094 | 2,099 | +8 | +0.4% | 1,366,300 |
| 2025/02/12 | 2,096 | 2,098 | 2,091 | 2,091 | -4 | -0.2% | 1,479,200 |
| 2025/02/10 | 2,102 | 2,105 | 2,094 | 2,095 | -10 | -0.5% | 599,700 |
| 2025/02/07 | 2,103 | 2,121 | 2,101 | 2,105 | +125 | +6.3% | 1,337,700 |
| 2025/02/06 | 1,980 | 1,980 | 1,980 | 1,980 | +400 | +25.3% | 15,000 |
| 2025/02/05 | 1,580 | 1,580 | 1,580 | 1,580 | +300 | +23.4% | 20,700 |
| 2025/02/04 | 1,240 | 1,302 | 1,222 | 1,280 | +70 | +5.8% | 97,800 |
| 2025/02/03 | 1,261 | 1,261 | 1,205 | 1,210 | -41 | -3.3% | 40,900 |
| 2025/01/31 | 1,255 | 1,258 | 1,245 | 1,251 | +3 | +0.2% | 34,100 |
| 2025/01/30 | 1,246 | 1,255 | 1,230 | 1,248 | +10 | +0.8% | 26,900 |
| 2025/01/29 | 1,252 | 1,252 | 1,223 | 1,238 | -14 | -1.1% | 64,300 |
| 2025/01/28 | 1,244 | 1,256 | 1,240 | 1,252 | -3 | -0.2% | 34,300 |
| 2025/01/27 | 1,240 | 1,255 | 1,240 | 1,255 | +15 | +1.2% | 23,500 |
| 2025/01/24 | 1,250 | 1,254 | 1,237 | 1,240 | ±0 | ±0% | 14,600 |
| 2025/01/23 | 1,250 | 1,250 | 1,226 | 1,240 | -2 | -0.2% | 26,400 |
| 2025/01/22 | 1,250 | 1,250 | 1,226 | 1,242 | +5 | +0.4% | 27,200 |
| 2025/01/21 | 1,260 | 1,260 | 1,226 | 1,237 | -12 | -1% | 33,700 |
| 2025/01/20 | 1,264 | 1,264 | 1,245 | 1,249 | +1 | +0.1% | 29,400 |
| 2025/01/17 | 1,243 | 1,252 | 1,230 | 1,248 | +5 | +0.4% | 37,200 |
| 2025/01/16 | 1,230 | 1,252 | 1,230 | 1,243 | +13 | +1.1% | 25,300 |
| 2025/01/15 | 1,215 | 1,234 | 1,215 | 1,230 | +1 | +0.1% | 29,800 |
| 2025/01/14 | 1,240 | 1,247 | 1,219 | 1,229 | -10 | -0.8% | 30,900 |
| 2025/01/10 | 1,211 | 1,250 | 1,209 | 1,239 | +30 | +2.5% | 41,500 |
| 2025/01/09 | 1,242 | 1,251 | 1,209 | 1,209 | -32 | -2.6% | 60,700 |
| 2025/01/08 | 1,250 | 1,255 | 1,236 | 1,241 | -15 | -1.2% | 28,500 |
| 2025/01/07 | 1,275 | 1,277 | 1,254 | 1,256 | -21 | -1.6% | 31,000 |
| 2025/01/06 | 1,299 | 1,299 | 1,275 | 1,277 | -18 | -1.4% | 22,500 |
| 2024/12/30 | 1,307 | 1,307 | 1,289 | 1,295 | -8 | -0.6% | 16,400 |
| 2024/12/27 | 1,305 | 1,305 | 1,289 | 1,303 | +13 | +1% | 38,800 |
| 2024/12/26 | 1,285 | 1,293 | 1,275 | 1,290 | +10 | +0.8% | 27,200 |
| 2024/12/25 | 1,293 | 1,293 | 1,256 | 1,280 | +4 | +0.3% | 22,700 |
| 2024/12/24 | 1,283 | 1,288 | 1,276 | 1,276 | -12 | -0.9% | 13,500 |
| 2024/12/23 | 1,282 | 1,289 | 1,265 | 1,288 | -1 | -0.1% | 28,900 |
| 2024/12/20 | 1,303 | 1,312 | 1,289 | 1,289 | -17 | -1.3% | 58,600 |
| 2024/12/19 | 1,293 | 1,311 | 1,293 | 1,306 | +4 | +0.3% | 11,800 |
| 2024/12/18 | 1,307 | 1,310 | 1,298 | 1,302 | -11 | -0.8% | 11,000 |
| 2024/12/17 | 1,312 | 1,318 | 1,305 | 1,313 | +12 | +0.9% | 12,500 |
| 2024/12/16 | 1,299 | 1,306 | 1,298 | 1,301 | +2 | +0.2% | 9,400 |
| 2024/12/13 | 1,283 | 1,309 | 1,280 | 1,299 | -11 | -0.8% | 32,800 |
| 2024/12/12 | 1,330 | 1,346 | 1,308 | 1,310 | -20 | -1.5% | 42,500 |
| 2024/12/11 | 1,311 | 1,333 | 1,306 | 1,330 | +30 | +2.3% | 60,000 |
| 2024/12/10 | 1,305 | 1,307 | 1,290 | 1,300 | -4 | -0.3% | 46,300 |
| 2024/12/09 | 1,311 | 1,318 | 1,300 | 1,304 | +7 | +0.5% | 27,600 |
| 2024/12/06 | 1,288 | 1,307 | 1,283 | 1,297 | +9 | +0.7% | 25,600 |
| 2024/12/05 | 1,295 | 1,296 | 1,287 | 1,288 | -2 | -0.2% | 21,500 |
| 2024/12/04 | 1,328 | 1,330 | 1,290 | 1,290 | -33 | -2.5% | 43,700 |
| 2024/12/03 | 1,323 | 1,348 | 1,323 | 1,323 | +1 | +0.1% | 24,600 |
| 2024/12/02 | 1,340 | 1,348 | 1,321 | 1,322 | -27 | -2% | 18,500 |
51～
100
件表示中 / 5788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 | 210,000円 | +1.3% | -2.4% | 1.19% | 15.19倍 | 1.77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 |
| インフォマート | 35,300円 | +24.7% | +92.3% | 1.26% | 58.93倍 | 7.32倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| Ｍ＆Ａキャピ | 274,500円 | +23.4% | +27.0% | 1.89% | 15.89倍 | 2.14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 |
| ベル２４ＨＤ | 117,700円 | +4.5% | +4.7% | 5.10% | 10.69倍 | 1.24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 |
| パソナＧ | 214,800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 |
市場注目の銘柄
チャート関連のコラム
