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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,339 | 1,365 | 1,330 | 1,349 | +18 | +1.4% | 26,100 |
| 2024/11/28 | 1,358 | 1,358 | 1,319 | 1,331 | -27 | -2% | 17,000 |
| 2024/11/27 | 1,370 | 1,370 | 1,344 | 1,358 | -12 | -0.9% | 9,100 |
| 2024/11/26 | 1,353 | 1,380 | 1,353 | 1,370 | +6 | +0.4% | 33,400 |
| 2024/11/25 | 1,375 | 1,377 | 1,363 | 1,364 | -7 | -0.5% | 18,100 |
| 2024/11/22 | 1,362 | 1,377 | 1,358 | 1,371 | +3 | +0.2% | 16,900 |
| 2024/11/21 | 1,359 | 1,374 | 1,359 | 1,368 | +11 | +0.8% | 17,900 |
| 2024/11/20 | 1,396 | 1,397 | 1,357 | 1,357 | -52 | -3.7% | 45,900 |
| 2024/11/19 | 1,429 | 1,429 | 1,404 | 1,409 | +3 | +0.2% | 14,000 |
| 2024/11/18 | 1,434 | 1,434 | 1,406 | 1,406 | -26 | -1.8% | 12,300 |
| 2024/11/15 | 1,420 | 1,435 | 1,410 | 1,432 | +28 | +2% | 14,600 |
| 2024/11/14 | 1,432 | 1,432 | 1,402 | 1,404 | -30 | -2.1% | 29,500 |
| 2024/11/13 | 1,458 | 1,465 | 1,421 | 1,434 | -6 | -0.4% | 36,500 |
| 2024/11/12 | 1,436 | 1,455 | 1,436 | 1,440 | +8 | +0.6% | 21,600 |
| 2024/11/11 | 1,433 | 1,439 | 1,423 | 1,432 | -8 | -0.6% | 9,800 |
| 2024/11/08 | 1,429 | 1,440 | 1,428 | 1,440 | +15 | +1.1% | 22,300 |
| 2024/11/07 | 1,403 | 1,434 | 1,398 | 1,425 | +14 | +1% | 35,400 |
| 2024/11/06 | 1,412 | 1,415 | 1,394 | 1,411 | +13 | +0.9% | 20,900 |
| 2024/11/05 | 1,428 | 1,431 | 1,398 | 1,398 | ±0 | ±0% | 22,700 |
| 2024/11/01 | 1,416 | 1,416 | 1,391 | 1,398 | -30 | -2.1% | 15,500 |
| 2024/10/31 | 1,404 | 1,429 | 1,377 | 1,428 | +32 | +2.3% | 35,800 |
| 2024/10/30 | 1,438 | 1,439 | 1,389 | 1,396 | -47 | -3.3% | 75,400 |
| 2024/10/29 | 1,417 | 1,443 | 1,417 | 1,443 | +25 | +1.8% | 28,200 |
| 2024/10/28 | 1,408 | 1,433 | 1,397 | 1,418 | +17 | +1.2% | 22,500 |
| 2024/10/25 | 1,409 | 1,409 | 1,388 | 1,401 | -8 | -0.6% | 13,100 |
| 2024/10/24 | 1,399 | 1,410 | 1,391 | 1,409 | +8 | +0.6% | 18,400 |
| 2024/10/23 | 1,425 | 1,426 | 1,397 | 1,401 | -19 | -1.3% | 18,300 |
| 2024/10/22 | 1,419 | 1,425 | 1,399 | 1,420 | -6 | -0.4% | 44,500 |
| 2024/10/21 | 1,400 | 1,450 | 1,398 | 1,426 | -20 | -1.4% | 125,800 |
| 2024/10/18 | 1,450 | 1,464 | 1,435 | 1,446 | -10 | -0.7% | 14,100 |
| 2024/10/17 | 1,470 | 1,476 | 1,456 | 1,456 | -29 | -2% | 12,400 |
| 2024/10/16 | 1,486 | 1,504 | 1,484 | 1,485 | -6 | -0.4% | 18,900 |
| 2024/10/15 | 1,498 | 1,504 | 1,491 | 1,491 | ±0 | ±0% | 16,600 |
| 2024/10/11 | 1,493 | 1,503 | 1,484 | 1,491 | -2 | -0.1% | 14,600 |
| 2024/10/10 | 1,550 | 1,550 | 1,481 | 1,493 | -37 | -2.4% | 19,900 |
| 2024/10/09 | 1,519 | 1,539 | 1,519 | 1,530 | +11 | +0.7% | 14,200 |
| 2024/10/08 | 1,552 | 1,554 | 1,510 | 1,519 | -54 | -3.4% | 13,300 |
| 2024/10/07 | 1,581 | 1,581 | 1,562 | 1,573 | +25 | +1.6% | 29,600 |
| 2024/10/04 | 1,546 | 1,581 | 1,546 | 1,548 | +5 | +0.3% | 17,000 |
| 2024/10/03 | 1,565 | 1,577 | 1,542 | 1,543 | +2 | +0.1% | 19,400 |
| 2024/10/02 | 1,515 | 1,560 | 1,515 | 1,541 | +15 | +1% | 53,000 |
| 2024/10/01 | 1,490 | 1,536 | 1,474 | 1,526 | +41 | +2.8% | 40,400 |
| 2024/09/30 | 1,451 | 1,487 | 1,451 | 1,485 | +4 | +0.3% | 45,100 |
| 2024/09/27 | 1,513 | 1,513 | 1,479 | 1,481 | -27 | -1.8% | 22,600 |
| 2024/09/26 | 1,478 | 1,519 | 1,457 | 1,508 | +53 | +3.6% | 62,300 |
| 2024/09/25 | 1,455 | 1,460 | 1,439 | 1,455 | -7 | -0.5% | 16,200 |
| 2024/09/24 | 1,444 | 1,467 | 1,442 | 1,462 | +18 | +1.2% | 19,900 |
| 2024/09/20 | 1,482 | 1,482 | 1,442 | 1,444 | -22 | -1.5% | 40,800 |
| 2024/09/19 | 1,469 | 1,475 | 1,455 | 1,466 | +7 | +0.5% | 37,800 |
| 2024/09/18 | 1,449 | 1,461 | 1,436 | 1,459 | +19 | +1.3% | 34,900 |
101～
150
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 | 209,800円 | +1.3% | -2.4% | 1.19% | 15.18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 |
| インフォマート | 33,900円 | +24.7% | +92.3% | 1.32% | 56.60倍 | 7.03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 | 270,500円 | +23.4% | +27.0% | 1.92% | 15.66倍 | 2.11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 | 119,200円 | +4.5% | +4.7% | 5.03% | 10.83倍 | 1.25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 | 214,700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
