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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,971 | 2,010 | 1,971 | 1,990 | +2 | +0.1% | 2,000 |
| 2025/07/31 | 2,008 | 2,008 | 1,988 | 1,988 | +38 | +1.9% | 400 |
| 2025/07/30 | 1,952 | 1,952 | 1,950 | 1,950 | -8 | -0.4% | 300 |
| 2025/07/29 | 1,994 | 1,994 | 1,958 | 1,958 | -36 | -1.8% | 1,200 |
| 2025/07/28 | 2,000 | 2,020 | 1,994 | 1,994 | -6 | -0.3% | 3,700 |
| 2025/07/25 | 1,958 | 2,000 | 1,958 | 2,000 | +48 | +2.5% | 2,300 |
| 2025/07/24 | 1,950 | 1,952 | 1,935 | 1,952 | +2 | +0.1% | 800 |
| 2025/07/23 | 1,949 | 1,956 | 1,945 | 1,950 | -15 | -0.8% | 1,800 |
| 2025/07/22 | 2,008 | 2,008 | 1,961 | 1,965 | -6 | -0.3% | 1,200 |
| 2025/07/18 | 1,997 | 2,093 | 1,966 | 1,971 | +10 | +0.5% | 3,500 |
| 2025/07/17 | 1,968 | 1,980 | 1,948 | 1,961 | -2 | -0.1% | 800 |
| 2025/07/16 | 2,000 | 2,004 | 1,963 | 1,963 | -38 | -1.9% | 2,300 |
| 2025/07/15 | 2,009 | 2,030 | 2,001 | 2,001 | -28 | -1.4% | 1,000 |
| 2025/07/14 | 2,029 | 2,070 | 2,029 | 2,029 | -16 | -0.8% | 2,700 |
| 2025/07/11 | 2,036 | 2,059 | 2,000 | 2,045 | +12 | +0.6% | 3,500 |
| 2025/07/10 | 2,038 | 2,060 | 2,030 | 2,033 | -55 | -2.6% | 2,100 |
| 2025/07/09 | 2,124 | 2,124 | 2,060 | 2,088 | +14 | +0.7% | 1,400 |
| 2025/07/08 | 2,149 | 2,186 | 2,069 | 2,074 | -118 | -5.4% | 7,600 |
| 2025/07/07 | 2,200 | 2,200 | 2,100 | 2,192 | -8 | -0.4% | 5,600 |
| 2025/07/04 | 2,283 | 2,333 | 2,200 | 2,200 | -83 | -3.6% | 3,400 |
| 2025/07/03 | 2,151 | 2,400 | 2,151 | 2,283 | +165 | +7.8% | 21,300 |
| 2025/07/02 | 2,068 | 2,568 | 2,011 | 2,118 | +50 | +2.4% | 81,300 |
| 2025/07/01 | 2,194 | 2,272 | 2,000 | 2,068 | -132 | -6% | 20,100 |
| 2025/06/30 | 2,053 | 2,486 | 1,977 | 2,200 | +47 | +2.2% | 63,400 |
| 2025/06/27 | 2,473 | 2,580 | 2,153 | 2,153 | -370 | -14.7% | 124,500 |
| 2025/06/26 | 2,023 | 2,523 | 1,826 | 2,523 | +500 | +24.7% | 77,600 |
| 2025/06/25 | 1,698 | 2,070 | 1,677 | 2,023 | +353 | +21.1% | 72,900 |
| 2025/06/24 | 1,662 | 1,680 | 1,662 | 1,670 | -8 | -0.5% | 1,300 |
| 2025/06/23 | 1,701 | 1,701 | 1,664 | 1,678 | -33 | -1.9% | 4,200 |
| 2025/06/20 | 1,847 | 1,848 | 1,711 | 1,711 | -136 | -7.4% | 21,400 |
| 2025/06/19 | 1,971 | 1,971 | 1,811 | 1,847 | +276 | +17.6% | 96,400 |
| 2025/06/18 | 1,571 | 1,571 | 1,568 | 1,571 | ±0 | ±0% | 300 |
| 2025/06/17 | 1,571 | 1,571 | 1,571 | 1,571 | -15 | -0.9% | 200 |
| 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 |
1～
50
件表示中 / 3045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 | 199,000円 | +11.7% | +21.6% | 2.76% | 9.31倍 | 1.12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 |
| ＳＣＡＴ | 48,200円 | +4.8% | +37.8% | 2.90% | 10.09倍 | 0.69倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| ビーマップ | 71,600円 | +27.2% | - | 0.00% | 83.45倍 | 6.63倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
| ＧＳＩ | 119,200円 | +5.9% | -28.4% | 4.78% | 12.10倍 | 1.09倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| インフォネット | 114,600円 | +13.3% | +9.8% | 0.00% | 23.41倍 | 2.06倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
市場注目の銘柄
チャート関連のコラム
