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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,405 | 1,440 | 1,405 | 1,440 | +33 | +2.3% | 30,300 |
| 2024/09/13 | 1,409 | 1,409 | 1,400 | 1,407 | -9 | -0.6% | 33,900 |
| 2024/09/12 | 1,400 | 1,430 | 1,400 | 1,416 | +20 | +1.4% | 56,500 |
| 2024/09/11 | 1,394 | 1,405 | 1,370 | 1,396 | -8 | -0.6% | 73,400 |
| 2024/09/10 | 1,401 | 1,412 | 1,395 | 1,404 | -7 | -0.5% | 20,100 |
| 2024/09/09 | 1,370 | 1,417 | 1,370 | 1,411 | +21 | +1.5% | 38,000 |
| 2024/09/06 | 1,409 | 1,409 | 1,384 | 1,390 | -24 | -1.7% | 37,100 |
| 2024/09/05 | 1,400 | 1,428 | 1,399 | 1,414 | +14 | +1% | 32,900 |
| 2024/09/04 | 1,385 | 1,415 | 1,380 | 1,400 | -8 | -0.6% | 41,300 |
| 2024/09/03 | 1,397 | 1,410 | 1,397 | 1,408 | +11 | +0.8% | 17,000 |
| 2024/09/02 | 1,447 | 1,448 | 1,382 | 1,397 | -56 | -3.9% | 19,500 |
| 2024/08/30 | 1,455 | 1,477 | 1,450 | 1,453 | ±0 | ±0% | 28,800 |
| 2024/08/29 | 1,455 | 1,459 | 1,442 | 1,453 | -13 | -0.9% | 15,500 |
| 2024/08/28 | 1,469 | 1,473 | 1,438 | 1,466 | -1 | -0.1% | 26,800 |
| 2024/08/27 | 1,430 | 1,474 | 1,430 | 1,467 | +42 | +2.9% | 28,100 |
| 2024/08/26 | 1,416 | 1,432 | 1,416 | 1,425 | +9 | +0.6% | 11,500 |
| 2024/08/23 | 1,427 | 1,430 | 1,410 | 1,416 | +5 | +0.4% | 14,000 |
| 2024/08/22 | 1,407 | 1,411 | 1,392 | 1,411 | +4 | +0.3% | 9,300 |
| 2024/08/21 | 1,409 | 1,412 | 1,400 | 1,407 | -12 | -0.8% | 14,600 |
| 2024/08/20 | 1,400 | 1,425 | 1,398 | 1,419 | +38 | +2.8% | 51,000 |
| 2024/08/19 | 1,375 | 1,386 | 1,366 | 1,381 | +4 | +0.3% | 46,000 |
| 2024/08/16 | 1,392 | 1,392 | 1,361 | 1,377 | +6 | +0.4% | 12,900 |
| 2024/08/15 | 1,380 | 1,392 | 1,359 | 1,371 | +7 | +0.5% | 35,700 |
| 2024/08/14 | 1,332 | 1,379 | 1,332 | 1,364 | +35 | +2.6% | 37,300 |
| 2024/08/13 | 1,306 | 1,329 | 1,306 | 1,329 | +19 | +1.5% | 31,800 |
| 2024/08/09 | 1,330 | 1,338 | 1,281 | 1,310 | +10 | +0.8% | 58,200 |
| 2024/08/08 | 1,261 | 1,310 | 1,261 | 1,300 | ±0 | ±0% | 40,100 |
| 2024/08/07 | 1,284 | 1,327 | 1,283 | 1,300 | +22 | +1.7% | 58,400 |
| 2024/08/06 | 1,290 | 1,370 | 1,275 | 1,278 | -25 | -1.9% | 74,400 |
| 2024/08/05 | 1,292 | 1,340 | 1,230 | 1,303 | -56 | -4.1% | 130,500 |
| 2024/08/02 | 1,378 | 1,401 | 1,359 | 1,359 | -79 | -5.5% | 77,100 |
| 2024/08/01 | 1,459 | 1,463 | 1,415 | 1,438 | -41 | -2.8% | 36,300 |
| 2024/07/31 | 1,446 | 1,479 | 1,439 | 1,479 | +27 | +1.9% | 28,200 |
| 2024/07/30 | 1,439 | 1,455 | 1,431 | 1,452 | +20 | +1.4% | 38,100 |
| 2024/07/29 | 1,414 | 1,434 | 1,412 | 1,432 | +33 | +2.4% | 15,500 |
| 2024/07/26 | 1,422 | 1,422 | 1,399 | 1,399 | -10 | -0.7% | 12,000 |
| 2024/07/25 | 1,379 | 1,413 | 1,379 | 1,409 | +9 | +0.6% | 30,600 |
| 2024/07/24 | 1,405 | 1,413 | 1,387 | 1,400 | -6 | -0.4% | 54,500 |
| 2024/07/23 | 1,414 | 1,435 | 1,405 | 1,406 | -11 | -0.8% | 28,200 |
| 2024/07/22 | 1,451 | 1,461 | 1,408 | 1,417 | -32 | -2.2% | 33,600 |
| 2024/07/19 | 1,449 | 1,457 | 1,434 | 1,449 | ±0 | ±0% | 41,700 |
| 2024/07/18 | 1,456 | 1,465 | 1,447 | 1,449 | -7 | -0.5% | 27,100 |
| 2024/07/17 | 1,460 | 1,466 | 1,437 | 1,456 | +26 | +1.8% | 28,900 |
| 2024/07/16 | 1,455 | 1,459 | 1,426 | 1,430 | -17 | -1.2% | 32,100 |
| 2024/07/12 | 1,428 | 1,460 | 1,428 | 1,447 | +12 | +0.8% | 31,600 |
| 2024/07/11 | 1,452 | 1,452 | 1,421 | 1,435 | -15 | -1% | 39,200 |
| 2024/07/10 | 1,441 | 1,461 | 1,435 | 1,450 | +3 | +0.2% | 55,900 |
| 2024/07/09 | 1,400 | 1,455 | 1,400 | 1,447 | +47 | +3.4% | 50,500 |
| 2024/07/08 | 1,393 | 1,409 | 1,393 | 1,400 | -2 | -0.1% | 43,700 |
| 2024/07/05 | 1,423 | 1,423 | 1,400 | 1,402 | -27 | -1.9% | 26,200 |
151～
200
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 | 211,300円 | +1.3% | -2.4% | 1.18% | 15.29倍 | 1.78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 | 34,600円 | +24.7% | +92.3% | 1.29% | 57.77倍 | 7.18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 | 275,400円 | +23.4% | +27.0% | 1.88% | 15.94倍 | 2.15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 | 120,900円 | +4.5% | +4.7% | 4.96% | 10.98倍 | 1.27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 | 215,600円 | -10.3% | -72.0% | 3.48% | - | 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
