協立情報通信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,571 | 1,586 | 1,571 | 1,586 | +15 | +1% | 700 |
| 2025/06/13 | 1,579 | 1,608 | 1,571 | 1,571 | -9 | -0.6% | 1,600 |
| 2025/06/12 | 1,586 | 1,596 | 1,580 | 1,580 | -8 | -0.5% | 900 |
| 2025/06/11 | 1,588 | 1,588 | 1,588 | 1,588 | - | - | 100 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 1,595 | 1,600 | 1,595 | 1,596 | - | - | 500 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,572 | 1,572 | 1,572 | 1,572 | +3 | +0.2% | 100 |
| 2025/06/04 | 1,571 | 1,571 | 1,569 | 1,569 | -2 | -0.1% | 300 |
| 2025/06/03 | 1,570 | 1,571 | 1,570 | 1,571 | +4 | +0.3% | 200 |
| 2025/06/02 | 1,567 | 1,567 | 1,567 | 1,567 | - | - | 200 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 1,560 | 1,582 | 1,560 | 1,564 | +12 | +0.8% | 1,800 |
| 2025/05/28 | 1,560 | 1,867 | 1,537 | 1,552 | -1 | -0.1% | 69,900 |
| 2025/05/27 | 1,553 | 1,553 | 1,553 | 1,553 | - | - | 100 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 1,600 | 1,600 | 1,568 | 1,568 | - | - | 300 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 1,536 | 1,536 | 1,536 | 1,536 | -34 | -2.2% | 100 |
| 2025/05/16 | 1,580 | 1,585 | 1,570 | 1,570 | - | - | 600 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,600 | 1,600 | 1,575 | 1,575 | ±0 | ±0% | 600 |
| 2025/05/13 | 1,577 | 1,577 | 1,575 | 1,575 | +6 | +0.4% | 300 |
| 2025/05/12 | 1,565 | 1,569 | 1,565 | 1,569 | +4 | +0.3% | 200 |
| 2025/05/09 | 1,535 | 1,565 | 1,535 | 1,565 | +30 | +2% | 600 |
| 2025/05/08 | 1,534 | 1,535 | 1,534 | 1,535 | +1 | +0.1% | 300 |
| 2025/05/07 | 1,558 | 1,575 | 1,534 | 1,534 | -29 | -1.9% | 1,400 |
| 2025/05/02 | 1,616 | 1,650 | 1,563 | 1,563 | -23 | -1.5% | 3,100 |
| 2025/05/01 | 1,586 | 1,586 | 1,586 | 1,586 | - | - | 100 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 1,562 | 1,582 | 1,562 | 1,582 | - | - | 1,100 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,631 | 1,759 | 1,582 | 1,582 | -17 | -1.1% | 7,800 |
| 2025/04/21 | 1,595 | 1,599 | 1,595 | 1,599 | +3 | +0.2% | 400 |
| 2025/04/18 | 1,558 | 1,596 | 1,558 | 1,596 | -2 | -0.1% | 600 |
| 2025/04/17 | 1,540 | 1,598 | 1,540 | 1,598 | +18 | +1.1% | 1,100 |
| 2025/04/16 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,571 | 1,571 | 1,525 | 1,526 | -45 | -2.9% | 1,800 |
| 2025/04/11 | 1,490 | 1,804 | 1,490 | 1,571 | +36 | +2.3% | 17,500 |
| 2025/04/10 | 1,543 | 1,550 | 1,535 | 1,535 | - | - | 800 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 1,485 | 1,517 | 1,485 | 1,503 | +21 | +1.4% | 900 |
| 2025/04/07 | 1,511 | 1,525 | 1,482 | 1,482 | -49 | -3.2% | 2,900 |
| 2025/04/04 | 1,515 | 1,531 | 1,515 | 1,531 | +3 | +0.2% | 700 |
| 2025/04/03 | 1,531 | 1,531 | 1,528 | 1,528 | -10 | -0.7% | 2,200 |
1～
50
件表示中 / 3012件
類似銘柄と比較する
現在ご覧いただいている「協立情報」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 |
|---|---|---|---|---|---|---|---|---|
| 協立情報 | 158,600円 | +0.5% | -0.3% | 3.47% | 11.17倍 | 0.90倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| かっこ | 71,700円 | +6.4% | - | 0.00% | - | 2.35倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| ジオロケ | 121,000円 | -5.3% | -44.2% | 0.83% | 68.56倍 | 3.27倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| マーキュリー | 68,300円 | -9.3% | -27.7% | 0.00% | 20.66倍 | 2.09倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| シルバエッグ | 62,900円 | -4.3% | - | 0.00% | - | 1.33倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
市場注目の銘柄
チャート関連のコラム
