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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,622 | 1,622 | 1,600 | 1,600 | -18 | -1.1% | 600 |
| 2023/03/09 | 1,596 | 1,618 | 1,590 | 1,618 | -32 | -1.9% | 1,600 |
| 2023/03/08 | 1,589 | 1,650 | 1,589 | 1,650 | +61 | +3.8% | 1,400 |
| 2023/03/07 | 1,570 | 1,589 | 1,570 | 1,589 | -1 | -0.1% | 200 |
| 2023/03/06 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 200 |
| 2023/03/03 | 1,598 | 1,598 | 1,590 | 1,590 | - | - | 1,000 |
| 2023/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/01 | 1,597 | 1,598 | 1,597 | 1,597 | +35 | +2.2% | 400 |
| 2023/02/28 | 1,600 | 1,600 | 1,560 | 1,562 | -38 | -2.4% | 700 |
| 2023/02/27 | 1,566 | 1,600 | 1,516 | 1,600 | +87 | +5.8% | 3,700 |
| 2023/02/24 | 1,530 | 1,530 | 1,500 | 1,513 | - | - | 1,500 |
| 2023/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/21 | 1,567 | 1,567 | 1,567 | 1,567 | +70 | +4.7% | 100 |
| 2023/02/20 | 1,537 | 1,537 | 1,497 | 1,497 | -40 | -2.6% | 500 |
| 2023/02/17 | 1,537 | 1,537 | 1,537 | 1,537 | - | - | 600 |
| 2023/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/15 | 1,519 | 1,520 | 1,519 | 1,520 | ±0 | ±0% | 1,300 |
| 2023/02/14 | 1,520 | 1,520 | 1,520 | 1,520 | +10 | +0.7% | 300 |
| 2023/02/13 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 400 |
| 2023/02/10 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 100 |
| 2023/02/09 | 1,501 | 1,501 | 1,500 | 1,500 | -26 | -1.7% | 200 |
| 2023/02/08 | 1,512 | 1,526 | 1,512 | 1,526 | +17 | +1.1% | 400 |
| 2023/02/07 | 1,509 | 1,509 | 1,509 | 1,509 | +9 | +0.6% | 100 |
| 2023/02/06 | 1,488 | 1,500 | 1,488 | 1,500 | - | - | 500 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,496 | 1,496 | 1,496 | 1,496 | ±0 | ±0% | 100 |
| 2023/01/31 | 1,480 | 1,496 | 1,480 | 1,496 | +16 | +1.1% | 300 |
| 2023/01/30 | 1,510 | 1,510 | 1,480 | 1,480 | - | - | 1,000 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 100 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,500 | 1,500 | 1,485 | 1,485 | -11 | -0.7% | 700 |
| 2023/01/13 | 1,540 | 1,540 | 1,496 | 1,496 | -24 | -1.6% | 700 |
| 2023/01/12 | 1,520 | 1,520 | 1,520 | 1,520 | -8 | -0.5% | 100 |
| 2023/01/11 | 1,512 | 1,528 | 1,512 | 1,528 | +16 | +1.1% | 200 |
| 2023/01/10 | 1,512 | 1,512 | 1,512 | 1,512 | - | - | 100 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 1,490 | 1,490 | 1,490 | 1,490 | -30 | -2% | 200 |
| 2023/01/04 | 1,529 | 1,529 | 1,520 | 1,520 | -10 | -0.7% | 200 |
| 2022/12/30 | 1,520 | 1,530 | 1,520 | 1,530 | +30 | +2% | 200 |
| 2022/12/29 | 1,500 | 1,500 | 1,500 | 1,500 | +24 | +1.6% | 300 |
| 2022/12/28 | 1,495 | 1,495 | 1,476 | 1,476 | -15 | -1% | 1,700 |
| 2022/12/27 | 1,495 | 1,495 | 1,491 | 1,491 | +10 | +0.7% | 500 |
601～
650
件表示中 / 3058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 | 228,300円 | +11.7% | +21.6% | 2.41% | 10.68倍 | 1.29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 |
| イノベーション | 101,500円 | +55.3% | 0.0% | 3.94% | 13.53倍 | 0.80倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
| フォーバルＲＳ | 11,400円 | - | - | 2.46% | 25.11倍 | 4.33倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| リンカーズ | 19,900円 | - | - | 0.00% | - | 1.94倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
| フォルシア | 221,400円 | +7.9% | +25.8% | 0.00% | 15.95倍 | 1.41倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
市場注目の銘柄
チャート関連のコラム
