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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,530 | 1,530 | 1,530 | 1,530 | -21 | -1.4% | 100 |
| 2022/07/28 | 1,551 | 1,551 | 1,551 | 1,551 | +21 | +1.4% | 100 |
| 2022/07/27 | 1,592 | 1,592 | 1,530 | 1,530 | - | - | 500 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,593 | 1,593 | 1,593 | 1,593 | ±0 | ±0% | 100 |
| 2022/07/21 | 1,596 | 1,596 | 1,556 | 1,593 | -3 | -0.2% | 600 |
| 2022/07/20 | 1,508 | 1,597 | 1,508 | 1,596 | +76 | +5% | 1,100 |
| 2022/07/19 | 1,520 | 1,520 | 1,520 | 1,520 | +1 | +0.1% | 300 |
| 2022/07/15 | 1,519 | 1,519 | 1,519 | 1,519 | +2 | +0.1% | 100 |
| 2022/07/14 | 1,517 | 1,517 | 1,517 | 1,517 | ±0 | ±0% | 100 |
| 2022/07/13 | 1,517 | 1,517 | 1,517 | 1,517 | +11 | +0.7% | 100 |
| 2022/07/12 | 1,506 | 1,506 | 1,506 | 1,506 | - | - | 100 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 1,519 | 1,519 | 1,508 | 1,508 | +3 | +0.2% | 400 |
| 2022/07/07 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 100 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,517 | 1,517 | 1,517 | 1,517 | - | - | 100 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,505 | 1,519 | 1,505 | 1,518 | -2 | -0.1% | 1,400 |
| 2022/06/27 | 1,520 | 1,520 | 1,520 | 1,520 | +4 | +0.3% | 800 |
| 2022/06/24 | 1,502 | 1,516 | 1,502 | 1,516 | +20 | +1.3% | 500 |
| 2022/06/23 | 1,498 | 1,498 | 1,496 | 1,496 | -13 | -0.9% | 400 |
| 2022/06/22 | 1,509 | 1,510 | 1,509 | 1,509 | - | - | 400 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,509 | 1,509 | 1,509 | 1,509 | - | - | 500 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,503 | 1,503 | 1,503 | 1,503 | - | - | 100 |
| 2022/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/14 | 1,498 | 1,503 | 1,498 | 1,503 | +8 | +0.5% | 200 |
| 2022/06/13 | 1,495 | 1,495 | 1,495 | 1,495 | -6 | -0.4% | 200 |
| 2022/06/10 | 1,501 | 1,501 | 1,501 | 1,501 | - | - | 100 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 1,496 | 1,507 | 1,496 | 1,507 | +6 | +0.4% | 500 |
| 2022/06/06 | 1,497 | 1,501 | 1,497 | 1,501 | +4 | +0.3% | 700 |
| 2022/06/03 | 1,497 | 1,497 | 1,497 | 1,497 | - | - | 300 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,505 | 1,506 | 1,505 | 1,506 | +12 | +0.8% | 200 |
| 2022/05/27 | 1,507 | 1,507 | 1,492 | 1,494 | - | - | 1,100 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,500 | 1,500 | 1,500 | 1,500 | +8 | +0.5% | 200 |
| 2022/05/24 | 1,496 | 1,496 | 1,492 | 1,492 | -2 | -0.1% | 1,000 |
| 2022/05/23 | 1,494 | 1,494 | 1,494 | 1,494 | - | - | 1,000 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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 | 228,500円 | +11.7% | +21.6% | 2.41% | 10.69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 | 100,700円 | +55.3% | 0.0% | 3.97% | 13.42倍 | 0.79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 | 11,500円 | - | - | 2.43% | 25.33倍 | 4.37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 | 20,100円 | - | - | 0.00% | - | 1.96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 | 223,300円 | +7.9% | +25.8% | 0.00% | 16.09倍 | 1.42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
