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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,350 | 1,367 | 1,343 | 1,359 | -1 | -0.1% | 42,300 |
| 2021/07/15 | 1,390 | 1,390 | 1,356 | 1,360 | -30 | -2.2% | 60,900 |
| 2021/07/14 | 1,358 | 1,398 | 1,347 | 1,390 | +32 | +2.4% | 84,800 |
| 2021/07/13 | 1,368 | 1,378 | 1,355 | 1,358 | -10 | -0.7% | 127,400 |
| 2021/07/12 | 1,347 | 1,369 | 1,335 | 1,368 | +43 | +3.2% | 115,400 |
| 2021/07/09 | 1,291 | 1,329 | 1,286 | 1,325 | +5 | +0.4% | 102,500 |
| 2021/07/08 | 1,318 | 1,331 | 1,311 | 1,320 | -11 | -0.8% | 92,200 |
| 2021/07/07 | 1,340 | 1,352 | 1,326 | 1,331 | -30 | -2.2% | 72,200 |
| 2021/07/06 | 1,342 | 1,368 | 1,339 | 1,361 | +20 | +1.5% | 92,200 |
| 2021/07/05 | 1,342 | 1,362 | 1,338 | 1,341 | +13 | +1% | 66,500 |
| 2021/07/02 | 1,307 | 1,332 | 1,295 | 1,328 | +21 | +1.6% | 63,400 |
| 2021/07/01 | 1,314 | 1,317 | 1,290 | 1,307 | -7 | -0.5% | 87,600 |
| 2021/06/30 | 1,319 | 1,328 | 1,308 | 1,314 | +7 | +0.5% | 110,400 |
| 2021/06/29 | 1,295 | 1,322 | 1,293 | 1,307 | +14 | +1.1% | 82,800 |
| 2021/06/28 | 1,288 | 1,299 | 1,276 | 1,293 | +3 | +0.2% | 62,100 |
| 2021/06/25 | 1,275 | 1,296 | 1,275 | 1,290 | +21 | +1.7% | 82,200 |
| 2021/06/24 | 1,274 | 1,283 | 1,256 | 1,269 | -5 | -0.4% | 81,300 |
| 2021/06/23 | 1,272 | 1,287 | 1,264 | 1,274 | -3 | -0.2% | 86,800 |
| 2021/06/22 | 1,240 | 1,278 | 1,240 | 1,277 | +51 | +4.2% | 145,600 |
| 2021/06/21 | 1,235 | 1,242 | 1,218 | 1,226 | -12 | -1% | 128,400 |
| 2021/06/18 | 1,233 | 1,254 | 1,231 | 1,238 | +8 | +0.7% | 102,600 |
| 2021/06/17 | 1,219 | 1,242 | 1,214 | 1,230 | +14 | +1.2% | 81,800 |
| 2021/06/16 | 1,201 | 1,217 | 1,192 | 1,216 | +15 | +1.2% | 57,200 |
| 2021/06/15 | 1,187 | 1,207 | 1,184 | 1,201 | +7 | +0.6% | 52,500 |
| 2021/06/14 | 1,197 | 1,204 | 1,187 | 1,194 | -1 | -0.1% | 37,500 |
| 2021/06/11 | 1,194 | 1,205 | 1,188 | 1,195 | +13 | +1.1% | 64,500 |
| 2021/06/10 | 1,179 | 1,194 | 1,177 | 1,182 | -6 | -0.5% | 52,300 |
| 2021/06/09 | 1,188 | 1,206 | 1,184 | 1,188 | ±0 | ±0% | 74,500 |
| 2021/06/08 | 1,158 | 1,192 | 1,158 | 1,188 | +36 | +3.1% | 83,900 |
| 2021/06/07 | 1,175 | 1,175 | 1,152 | 1,152 | -12 | -1% | 64,900 |
| 2021/06/04 | 1,166 | 1,178 | 1,163 | 1,164 | -8 | -0.7% | 46,600 |
| 2021/06/03 | 1,164 | 1,180 | 1,157 | 1,172 | +8 | +0.7% | 51,400 |
| 2021/06/02 | 1,165 | 1,175 | 1,158 | 1,164 | -6 | -0.5% | 63,300 |
| 2021/06/01 | 1,163 | 1,174 | 1,153 | 1,170 | +7 | +0.6% | 65,500 |
| 2021/05/31 | 1,170 | 1,181 | 1,156 | 1,163 | -7 | -0.6% | 65,300 |
| 2021/05/28 | 1,157 | 1,182 | 1,153 | 1,170 | +17 | +1.5% | 89,100 |
| 2021/05/27 | 1,172 | 1,186 | 1,152 | 1,153 | -27 | -2.3% | 107,400 |
| 2021/05/26 | 1,180 | 1,189 | 1,175 | 1,180 | ±0 | ±0% | 36,900 |
| 2021/05/25 | 1,193 | 1,193 | 1,175 | 1,180 | -22 | -1.8% | 86,500 |
| 2021/05/24 | 1,192 | 1,210 | 1,186 | 1,202 | -5 | -0.4% | 77,600 |
| 2021/05/21 | 1,208 | 1,216 | 1,192 | 1,207 | ±0 | ±0% | 98,300 |
| 2021/05/20 | 1,218 | 1,229 | 1,199 | 1,207 | -22 | -1.8% | 66,300 |
| 2021/05/19 | 1,181 | 1,235 | 1,165 | 1,229 | +31 | +2.6% | 181,600 |
| 2021/05/18 | 1,183 | 1,205 | 1,165 | 1,198 | +17 | +1.4% | 49,400 |
| 2021/05/17 | 1,204 | 1,213 | 1,169 | 1,181 | -13 | -1.1% | 73,300 |
| 2021/05/14 | 1,200 | 1,207 | 1,168 | 1,194 | +4 | +0.3% | 105,400 |
| 2021/05/13 | 1,164 | 1,249 | 1,121 | 1,190 | +21 | +1.8% | 298,100 |
| 2021/05/12 | 1,166 | 1,192 | 1,165 | 1,169 | -3 | -0.3% | 83,800 |
| 2021/05/11 | 1,189 | 1,192 | 1,170 | 1,172 | -17 | -1.4% | 85,800 |
| 2021/05/10 | 1,190 | 1,200 | 1,188 | 1,189 | -19 | -1.6% | 31,500 |
951～
1000
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 | 209,300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 | 229,600円 | -10.3% | -72.0% | 3.27% | - | 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 | 68,000円 | -19.4% | - | 0.00% | - | 7.09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 | 39,600円 | +7.1% | +19.2% | 4.55% | 21.62倍 | 1.17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 | 100,800円 | +17.0% | +21.5% | 2.33% | 20.90倍 | 8.24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
