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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,285 | 1,298 | 1,280 | 1,296 | +4 | +0.3% | 36,500 |
2023/12/08 | 1,300 | 1,312 | 1,269 | 1,292 | -20 | -1.5% | 51,700 |
2023/12/07 | 1,322 | 1,326 | 1,310 | 1,312 | -28 | -2.1% | 21,300 |
2023/12/06 | 1,320 | 1,347 | 1,318 | 1,340 | +33 | +2.5% | 38,200 |
2023/12/05 | 1,316 | 1,346 | 1,304 | 1,307 | -23 | -1.7% | 30,000 |
2023/12/04 | 1,317 | 1,333 | 1,317 | 1,330 | -6 | -0.4% | 12,800 |
2023/12/01 | 1,341 | 1,355 | 1,330 | 1,336 | -4 | -0.3% | 30,300 |
2023/11/30 | 1,335 | 1,344 | 1,335 | 1,340 | +5 | +0.4% | 14,100 |
2023/11/29 | 1,339 | 1,348 | 1,329 | 1,335 | -15 | -1.1% | 28,300 |
2023/11/28 | 1,349 | 1,363 | 1,348 | 1,350 | +11 | +0.8% | 34,200 |
2023/11/27 | 1,367 | 1,369 | 1,338 | 1,339 | -28 | -2% | 20,300 |
2023/11/24 | 1,375 | 1,386 | 1,362 | 1,367 | +2 | +0.1% | 28,500 |
2023/11/22 | 1,330 | 1,374 | 1,329 | 1,365 | +29 | +2.2% | 28,000 |
2023/11/21 | 1,356 | 1,365 | 1,331 | 1,336 | -25 | -1.8% | 45,400 |
2023/11/20 | 1,360 | 1,392 | 1,357 | 1,361 | -1 | -0.1% | 51,800 |
2023/11/17 | 1,347 | 1,383 | 1,347 | 1,362 | +15 | +1.1% | 47,100 |
2023/11/16 | 1,339 | 1,353 | 1,328 | 1,347 | +9 | +0.7% | 32,500 |
2023/11/15 | 1,353 | 1,353 | 1,326 | 1,338 | +4 | +0.3% | 36,400 |
2023/11/14 | 1,316 | 1,350 | 1,316 | 1,334 | +18 | +1.4% | 73,400 |
2023/11/13 | 1,317 | 1,329 | 1,308 | 1,316 | +4 | +0.3% | 43,100 |
2023/11/10 | 1,286 | 1,312 | 1,282 | 1,312 | +24 | +1.9% | 27,100 |
2023/11/09 | 1,290 | 1,291 | 1,267 | 1,288 | +28 | +2.2% | 24,400 |
2023/11/08 | 1,280 | 1,280 | 1,241 | 1,260 | -20 | -1.6% | 54,900 |
2023/11/07 | 1,303 | 1,316 | 1,280 | 1,280 | -30 | -2.3% | 48,500 |
2023/11/06 | 1,302 | 1,323 | 1,277 | 1,310 | +19 | +1.5% | 66,400 |
2023/11/02 | 1,336 | 1,336 | 1,274 | 1,291 | -15 | -1.1% | 102,500 |
2023/11/01 | 1,233 | 1,312 | 1,221 | 1,306 | +78 | +6.4% | 166,600 |
2023/10/31 | 1,132 | 1,230 | 1,123 | 1,228 | +100 | +8.9% | 239,700 |
2023/10/30 | 1,139 | 1,142 | 1,116 | 1,128 | -10 | -0.9% | 363,800 |
2023/10/27 | 1,127 | 1,140 | 1,126 | 1,138 | +16 | +1.4% | 41,300 |
2023/10/26 | 1,123 | 1,128 | 1,113 | 1,122 | -1 | -0.1% | 58,200 |
2023/10/25 | 1,125 | 1,131 | 1,111 | 1,123 | -7 | -0.6% | 45,200 |
2023/10/24 | 1,114 | 1,135 | 1,106 | 1,130 | +14 | +1.3% | 59,100 |
2023/10/23 | 1,110 | 1,124 | 1,109 | 1,116 | +5 | +0.5% | 53,100 |
2023/10/20 | 1,140 | 1,140 | 1,098 | 1,111 | -34 | -3% | 67,600 |
2023/10/19 | 1,141 | 1,146 | 1,129 | 1,145 | +4 | +0.4% | 52,000 |
2023/10/18 | 1,123 | 1,144 | 1,121 | 1,141 | +26 | +2.3% | 50,800 |
2023/10/17 | 1,097 | 1,117 | 1,097 | 1,115 | +13 | +1.2% | 46,000 |
2023/10/16 | 1,097 | 1,103 | 1,088 | 1,102 | -2 | -0.2% | 57,300 |
2023/10/13 | 1,108 | 1,111 | 1,098 | 1,104 | -14 | -1.3% | 69,400 |
2023/10/12 | 1,116 | 1,118 | 1,106 | 1,118 | -3 | -0.3% | 47,900 |
2023/10/11 | 1,139 | 1,142 | 1,121 | 1,121 | -39 | -3.4% | 45,200 |
2023/10/10 | 1,171 | 1,171 | 1,146 | 1,160 | +3 | +0.3% | 57,300 |
2023/10/06 | 1,146 | 1,160 | 1,135 | 1,157 | ±0 | ±0% | 43,800 |
2023/10/05 | 1,134 | 1,159 | 1,130 | 1,157 | +14 | +1.2% | 63,700 |
2023/10/04 | 1,152 | 1,165 | 1,126 | 1,143 | -17 | -1.5% | 74,500 |
2023/10/03 | 1,160 | 1,177 | 1,151 | 1,160 | +15 | +1.3% | 75,500 |
2023/10/02 | 1,212 | 1,215 | 1,137 | 1,145 | -67 | -5.5% | 81,000 |
2023/09/29 | 1,216 | 1,221 | 1,205 | 1,212 | -4 | -0.3% | 73,800 |
2023/09/28 | 1,210 | 1,218 | 1,203 | 1,216 | -7 | -0.6% | 77,300 |
101~
150
件表示中 / 5550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 | 132,400円 | +1.4% | -0.6% | 3.78% | 9.57倍 | 1.13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。タイヤやチケット販売 |
WNIウェザー | 474,000円 | +6.6% | +6.6% | 2.53% | 20.95倍 | 2.77倍 |
|
民間気象情報で世界最大手。航海・鉄道・航空向けの交通気象に強い。個人向けも積極展開 |
ラクスル | 96,100円 | +23.6% | +62.7% | 0.00% | 26.56倍 | 3.87倍 |
|
ネット印刷を小口から仲介する「ラクスル」が中心。テレビCM等の運用支援や印鑑ECも |
ボードルア | 344,000円 | +35.1% | - | 0.00% | 35.22倍 | 12.96倍 |
|
最先端のITインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
ソフトクリエHD | 193,100円 | +7.5% | +6.1% | 2.85% | 14.04倍 | 2.61倍 |
|
ECサイト構築ソフト「ecbeing」の提供・カスタマイズ、ワークフローシステム等展開 |
市場注目の銘柄
チャート関連のコラム