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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,423 | 1,423 | 1,400 | 1,402 | -27 | -1.9% | 26,200 |
| 2024/07/04 | 1,421 | 1,439 | 1,421 | 1,429 | -2 | -0.1% | 37,900 |
| 2024/07/03 | 1,431 | 1,441 | 1,428 | 1,431 | -13 | -0.9% | 30,500 |
| 2024/07/02 | 1,430 | 1,444 | 1,428 | 1,444 | -3 | -0.2% | 34,600 |
| 2024/07/01 | 1,485 | 1,485 | 1,428 | 1,447 | -32 | -2.2% | 24,200 |
| 2024/06/28 | 1,496 | 1,496 | 1,450 | 1,479 | -21 | -1.4% | 32,300 |
| 2024/06/27 | 1,486 | 1,503 | 1,485 | 1,500 | +10 | +0.7% | 36,600 |
| 2024/06/26 | 1,485 | 1,495 | 1,467 | 1,490 | +7 | +0.5% | 31,300 |
| 2024/06/25 | 1,450 | 1,489 | 1,445 | 1,483 | +48 | +3.3% | 58,400 |
| 2024/06/24 | 1,429 | 1,436 | 1,413 | 1,435 | -5 | -0.3% | 42,700 |
| 2024/06/21 | 1,457 | 1,468 | 1,428 | 1,440 | -20 | -1.4% | 43,900 |
| 2024/06/20 | 1,454 | 1,464 | 1,447 | 1,460 | +5 | +0.3% | 29,900 |
| 2024/06/19 | 1,435 | 1,460 | 1,431 | 1,455 | +35 | +2.5% | 67,500 |
| 2024/06/18 | 1,428 | 1,428 | 1,407 | 1,420 | +20 | +1.4% | 31,600 |
| 2024/06/17 | 1,404 | 1,416 | 1,386 | 1,400 | -15 | -1.1% | 37,600 |
| 2024/06/14 | 1,379 | 1,420 | 1,379 | 1,415 | +42 | +3.1% | 62,400 |
| 2024/06/13 | 1,385 | 1,389 | 1,368 | 1,373 | -5 | -0.4% | 52,000 |
| 2024/06/12 | 1,365 | 1,386 | 1,365 | 1,378 | +2 | +0.1% | 49,000 |
| 2024/06/11 | 1,399 | 1,400 | 1,353 | 1,376 | +23 | +1.7% | 92,800 |
| 2024/06/10 | 1,342 | 1,356 | 1,342 | 1,353 | +3 | +0.2% | 24,300 |
| 2024/06/07 | 1,366 | 1,395 | 1,350 | 1,350 | -11 | -0.8% | 20,100 |
| 2024/06/06 | 1,351 | 1,369 | 1,340 | 1,361 | +4 | +0.3% | 30,900 |
| 2024/06/05 | 1,350 | 1,365 | 1,339 | 1,357 | +4 | +0.3% | 22,100 |
| 2024/06/04 | 1,352 | 1,377 | 1,346 | 1,353 | -6 | -0.4% | 36,800 |
| 2024/06/03 | 1,357 | 1,368 | 1,338 | 1,359 | ±0 | ±0% | 25,000 |
| 2024/05/31 | 1,355 | 1,375 | 1,350 | 1,359 | +21 | +1.6% | 43,700 |
| 2024/05/30 | 1,318 | 1,340 | 1,305 | 1,338 | +20 | +1.5% | 25,500 |
| 2024/05/29 | 1,339 | 1,352 | 1,318 | 1,318 | -25 | -1.9% | 12,100 |
| 2024/05/28 | 1,336 | 1,350 | 1,333 | 1,343 | +3 | +0.2% | 19,200 |
| 2024/05/27 | 1,341 | 1,354 | 1,328 | 1,340 | -1 | -0.1% | 15,400 |
| 2024/05/24 | 1,306 | 1,352 | 1,298 | 1,341 | +24 | +1.8% | 51,800 |
| 2024/05/23 | 1,304 | 1,317 | 1,290 | 1,317 | +6 | +0.5% | 13,400 |
| 2024/05/22 | 1,316 | 1,330 | 1,305 | 1,311 | -9 | -0.7% | 28,900 |
| 2024/05/21 | 1,345 | 1,345 | 1,320 | 1,320 | -25 | -1.9% | 13,800 |
| 2024/05/20 | 1,340 | 1,353 | 1,333 | 1,345 | +10 | +0.7% | 23,400 |
| 2024/05/17 | 1,317 | 1,339 | 1,312 | 1,335 | +18 | +1.4% | 48,800 |
| 2024/05/16 | 1,344 | 1,344 | 1,313 | 1,317 | -4 | -0.3% | 16,600 |
| 2024/05/15 | 1,335 | 1,339 | 1,315 | 1,321 | -12 | -0.9% | 16,000 |
| 2024/05/14 | 1,314 | 1,334 | 1,310 | 1,333 | +20 | +1.5% | 18,700 |
| 2024/05/13 | 1,328 | 1,355 | 1,313 | 1,313 | -21 | -1.6% | 39,100 |
| 2024/05/10 | 1,410 | 1,438 | 1,306 | 1,334 | -75 | -5.3% | 190,800 |
| 2024/05/09 | 1,433 | 1,433 | 1,403 | 1,409 | -1 | -0.1% | 19,600 |
| 2024/05/08 | 1,440 | 1,444 | 1,397 | 1,410 | -28 | -1.9% | 30,700 |
| 2024/05/07 | 1,420 | 1,447 | 1,420 | 1,438 | +31 | +2.2% | 19,500 |
| 2024/05/02 | 1,388 | 1,412 | 1,388 | 1,407 | +12 | +0.9% | 8,800 |
| 2024/05/01 | 1,400 | 1,402 | 1,367 | 1,395 | -5 | -0.4% | 22,400 |
| 2024/04/30 | 1,383 | 1,410 | 1,357 | 1,400 | +36 | +2.6% | 35,100 |
| 2024/04/26 | 1,346 | 1,364 | 1,317 | 1,364 | +20 | +1.5% | 19,100 |
| 2024/04/25 | 1,338 | 1,356 | 1,337 | 1,344 | -8 | -0.6% | 13,100 |
| 2024/04/24 | 1,356 | 1,357 | 1,340 | 1,352 | +7 | +0.5% | 11,600 |
201～
250
件表示中 / 5789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 | 209,700円 | +1.3% | -2.4% | 1.19% | 15.17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 |
| 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 |
| Ｍ＆Ａキャピ | 278,300円 | +23.4% | +27.0% | 1.86% | 16.11倍 | 2.17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 |
| パソナＧ | 214,900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 |
| Ｐ Ｉ | 66,900円 | +7.3% | +0.5% | 3.59% | 15.98倍 | 1.88倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
市場注目の銘柄
チャート関連のコラム
