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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,210 | 1,218 | 1,203 | 1,216 | -7 | -0.6% | 77,300 |
2023/09/27 | 1,210 | 1,225 | 1,199 | 1,223 | +19 | +1.6% | 65,100 |
2023/09/26 | 1,204 | 1,209 | 1,196 | 1,204 | +1 | +0.1% | 36,200 |
2023/09/25 | 1,198 | 1,205 | 1,193 | 1,203 | +11 | +0.9% | 32,600 |
2023/09/22 | 1,185 | 1,196 | 1,183 | 1,192 | -1 | -0.1% | 44,800 |
2023/09/21 | 1,197 | 1,209 | 1,190 | 1,193 | -4 | -0.3% | 55,200 |
2023/09/20 | 1,223 | 1,226 | 1,196 | 1,197 | -26 | -2.1% | 72,300 |
2023/09/19 | 1,218 | 1,223 | 1,208 | 1,223 | +5 | +0.4% | 49,900 |
2023/09/15 | 1,192 | 1,222 | 1,192 | 1,218 | +34 | +2.9% | 60,700 |
2023/09/14 | 1,163 | 1,186 | 1,161 | 1,184 | +21 | +1.8% | 51,600 |
2023/09/13 | 1,170 | 1,177 | 1,145 | 1,163 | -12 | -1% | 72,400 |
2023/09/12 | 1,207 | 1,218 | 1,172 | 1,175 | -39 | -3.2% | 73,500 |
2023/09/11 | 1,217 | 1,225 | 1,209 | 1,214 | -4 | -0.3% | 47,800 |
2023/09/08 | 1,227 | 1,235 | 1,212 | 1,218 | -10 | -0.8% | 70,000 |
2023/09/07 | 1,222 | 1,236 | 1,220 | 1,228 | +1 | +0.1% | 42,600 |
2023/09/06 | 1,239 | 1,239 | 1,224 | 1,227 | ±0 | ±0% | 46,600 |
2023/09/05 | 1,231 | 1,235 | 1,219 | 1,227 | +6 | +0.5% | 47,800 |
2023/09/04 | 1,200 | 1,223 | 1,200 | 1,221 | +28 | +2.3% | 39,800 |
2023/09/01 | 1,180 | 1,193 | 1,180 | 1,193 | +7 | +0.6% | 47,000 |
2023/08/31 | 1,174 | 1,191 | 1,166 | 1,186 | +9 | +0.8% | 47,200 |
2023/08/30 | 1,183 | 1,188 | 1,176 | 1,177 | -6 | -0.5% | 45,500 |
2023/08/29 | 1,179 | 1,184 | 1,172 | 1,183 | +6 | +0.5% | 39,500 |
2023/08/28 | 1,152 | 1,179 | 1,152 | 1,177 | +36 | +3.2% | 47,100 |
2023/08/25 | 1,160 | 1,164 | 1,141 | 1,141 | -28 | -2.4% | 42,900 |
2023/08/24 | 1,171 | 1,190 | 1,165 | 1,169 | -3 | -0.3% | 36,100 |
2023/08/23 | 1,188 | 1,196 | 1,156 | 1,172 | -16 | -1.3% | 97,600 |
2023/08/22 | 1,181 | 1,188 | 1,174 | 1,188 | +20 | +1.7% | 24,500 |
2023/08/21 | 1,170 | 1,186 | 1,164 | 1,168 | +3 | +0.3% | 39,400 |
2023/08/18 | 1,188 | 1,188 | 1,159 | 1,165 | -30 | -2.5% | 53,700 |
2023/08/17 | 1,223 | 1,225 | 1,178 | 1,195 | -26 | -2.1% | 49,300 |
2023/08/16 | 1,230 | 1,231 | 1,213 | 1,221 | -20 | -1.6% | 46,100 |
2023/08/15 | 1,234 | 1,245 | 1,234 | 1,241 | +7 | +0.6% | 43,700 |
2023/08/14 | 1,280 | 1,283 | 1,234 | 1,234 | -27 | -2.1% | 49,800 |
2023/08/10 | 1,259 | 1,266 | 1,244 | 1,261 | -6 | -0.5% | 54,700 |
2023/08/09 | 1,301 | 1,301 | 1,262 | 1,267 | -30 | -2.3% | 64,100 |
2023/08/08 | 1,290 | 1,313 | 1,290 | 1,297 | +7 | +0.5% | 50,400 |
2023/08/07 | 1,279 | 1,290 | 1,273 | 1,290 | +16 | +1.3% | 39,300 |
2023/08/04 | 1,244 | 1,279 | 1,244 | 1,274 | +30 | +2.4% | 38,700 |
2023/08/03 | 1,274 | 1,289 | 1,235 | 1,244 | -35 | -2.7% | 64,200 |
2023/08/02 | 1,261 | 1,296 | 1,253 | 1,279 | +6 | +0.5% | 57,400 |
2023/08/01 | 1,272 | 1,280 | 1,251 | 1,273 | +1 | +0.1% | 61,200 |
2023/07/31 | 1,233 | 1,286 | 1,227 | 1,272 | +65 | +5.4% | 213,400 |
2023/07/28 | 1,224 | 1,224 | 1,192 | 1,207 | -28 | -2.3% | 54,200 |
2023/07/27 | 1,223 | 1,237 | 1,217 | 1,235 | +12 | +1% | 46,500 |
2023/07/26 | 1,226 | 1,226 | 1,215 | 1,223 | -1 | -0.1% | 30,600 |
2023/07/25 | 1,215 | 1,231 | 1,214 | 1,224 | +2 | +0.2% | 60,600 |
2023/07/24 | 1,220 | 1,225 | 1,214 | 1,222 | +10 | +0.8% | 61,000 |
2023/07/21 | 1,213 | 1,217 | 1,205 | 1,212 | +2 | +0.2% | 33,000 |
2023/07/20 | 1,220 | 1,222 | 1,209 | 1,210 | +4 | +0.3% | 34,600 |
2023/07/19 | 1,215 | 1,215 | 1,191 | 1,206 | +1 | +0.1% | 43,000 |
151~
200
件表示中 / 5551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 | 133,300円 | +1.4% | -0.6% | 3.75% | 9.63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 |
ラクスル | 96,000円 | +23.6% | +62.7% | 0.00% | 26.53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 |
JFE-SI | 357,000円 | +0.2% | -10.1% | 2.86% | 12.32倍 | 1.93倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。JFEスチール向け4割強 |
WNIウェザー | 471,500円 | +6.6% | +6.6% | 2.55% | 20.83倍 | 2.75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 |
東北新社 | 119,200円 | -6.4% | -58.7% | 1.59% | 17.36倍 | 0.68倍 |
|
CM制作や外国映画の日本語版制作で首位級。衛星放送のチャンネル運営、映画の制作・配給も |
市場注目の銘柄
チャート関連のコラム