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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,364 | 1,389 | 1,354 | 1,370 | +6 | +0.4% | 78,000 |
| 2024/02/07 | 1,336 | 1,377 | 1,336 | 1,364 | +16 | +1.2% | 56,500 |
| 2024/02/06 | 1,334 | 1,363 | 1,321 | 1,348 | +3 | +0.2% | 48,200 |
| 2024/02/05 | 1,331 | 1,351 | 1,322 | 1,345 | +23 | +1.7% | 51,700 |
| 2024/02/02 | 1,342 | 1,342 | 1,321 | 1,322 | -8 | -0.6% | 31,900 |
| 2024/02/01 | 1,301 | 1,337 | 1,292 | 1,330 | +9 | +0.7% | 41,000 |
| 2024/01/31 | 1,330 | 1,350 | 1,265 | 1,321 | +3 | +0.2% | 138,800 |
| 2024/01/30 | 1,320 | 1,333 | 1,318 | 1,318 | ±0 | ±0% | 28,000 |
| 2024/01/29 | 1,321 | 1,323 | 1,312 | 1,318 | ±0 | ±0% | 32,800 |
| 2024/01/26 | 1,301 | 1,324 | 1,297 | 1,318 | +19 | +1.5% | 36,600 |
| 2024/01/25 | 1,290 | 1,304 | 1,287 | 1,299 | +8 | +0.6% | 24,100 |
| 2024/01/24 | 1,290 | 1,295 | 1,274 | 1,291 | -1 | -0.1% | 26,500 |
| 2024/01/23 | 1,303 | 1,308 | 1,291 | 1,292 | +1 | +0.1% | 20,000 |
| 2024/01/22 | 1,304 | 1,306 | 1,283 | 1,291 | -8 | -0.6% | 28,200 |
| 2024/01/19 | 1,293 | 1,312 | 1,289 | 1,299 | +11 | +0.9% | 28,800 |
| 2024/01/18 | 1,290 | 1,296 | 1,287 | 1,288 | -2 | -0.2% | 13,600 |
| 2024/01/17 | 1,312 | 1,316 | 1,290 | 1,290 | -16 | -1.2% | 21,400 |
| 2024/01/16 | 1,315 | 1,315 | 1,305 | 1,306 | -9 | -0.7% | 23,000 |
| 2024/01/15 | 1,307 | 1,318 | 1,303 | 1,315 | +8 | +0.6% | 20,400 |
| 2024/01/12 | 1,313 | 1,330 | 1,302 | 1,307 | -3 | -0.2% | 35,900 |
| 2024/01/11 | 1,317 | 1,326 | 1,306 | 1,310 | -7 | -0.5% | 30,800 |
| 2024/01/10 | 1,310 | 1,327 | 1,307 | 1,317 | +6 | +0.5% | 28,000 |
| 2024/01/09 | 1,303 | 1,315 | 1,302 | 1,311 | +15 | +1.2% | 20,800 |
| 2024/01/05 | 1,314 | 1,328 | 1,296 | 1,296 | -17 | -1.3% | 44,300 |
| 2024/01/04 | 1,332 | 1,335 | 1,294 | 1,313 | -39 | -2.9% | 37,300 |
| 2023/12/29 | 1,350 | 1,354 | 1,338 | 1,352 | +3 | +0.2% | 27,000 |
| 2023/12/28 | 1,327 | 1,354 | 1,325 | 1,349 | +21 | +1.6% | 26,200 |
| 2023/12/27 | 1,313 | 1,330 | 1,308 | 1,328 | +15 | +1.1% | 36,400 |
| 2023/12/26 | 1,316 | 1,339 | 1,309 | 1,313 | ±0 | ±0% | 41,600 |
| 2023/12/25 | 1,328 | 1,346 | 1,306 | 1,313 | -22 | -1.6% | 37,700 |
| 2023/12/22 | 1,330 | 1,339 | 1,317 | 1,335 | +5 | +0.4% | 42,500 |
| 2023/12/21 | 1,323 | 1,352 | 1,313 | 1,330 | -15 | -1.1% | 47,700 |
| 2023/12/20 | 1,348 | 1,355 | 1,332 | 1,345 | +3 | +0.2% | 41,200 |
| 2023/12/19 | 1,330 | 1,343 | 1,322 | 1,342 | +14 | +1.1% | 41,200 |
| 2023/12/18 | 1,318 | 1,339 | 1,297 | 1,328 | +11 | +0.8% | 34,000 |
| 2023/12/15 | 1,293 | 1,317 | 1,293 | 1,317 | +27 | +2.1% | 43,600 |
| 2023/12/14 | 1,286 | 1,294 | 1,274 | 1,290 | +4 | +0.3% | 27,100 |
| 2023/12/13 | 1,278 | 1,296 | 1,270 | 1,286 | +7 | +0.5% | 37,800 |
| 2023/12/12 | 1,289 | 1,301 | 1,276 | 1,279 | -17 | -1.3% | 38,800 |
| 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 |
301～
350
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
