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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,550 | 1,550 | 1,531 | 1,538 | +6 | +0.4% | 1,400 |
| 2025/04/01 | 1,535 | 1,536 | 1,532 | 1,532 | -4 | -0.3% | 1,000 |
| 2025/03/31 | 1,550 | 1,600 | 1,535 | 1,536 | -14 | -0.9% | 3,700 |
| 2025/03/28 | 1,546 | 1,626 | 1,546 | 1,550 | -91 | -5.5% | 3,100 |
| 2025/03/27 | 1,670 | 1,698 | 1,634 | 1,641 | +3 | +0.2% | 900 |
| 2025/03/26 | 1,607 | 1,678 | 1,607 | 1,638 | -9 | -0.5% | 2,100 |
| 2025/03/25 | 1,649 | 1,689 | 1,647 | 1,647 | -3 | -0.2% | 1,000 |
| 2025/03/24 | 1,650 | 1,680 | 1,650 | 1,650 | ±0 | ±0% | 2,000 |
| 2025/03/21 | 1,615 | 1,651 | 1,589 | 1,650 | +35 | +2.2% | 2,000 |
| 2025/03/19 | 1,523 | 1,626 | 1,523 | 1,615 | +113 | +7.5% | 4,800 |
| 2025/03/18 | 1,682 | 1,682 | 1,465 | 1,502 | - | - | 11,900 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 1,732 | 1,732 | 1,715 | 1,715 | +23 | +1.4% | 200 |
| 2025/03/13 | 1,692 | 1,692 | 1,692 | 1,692 | -32 | -1.9% | 100 |
| 2025/03/12 | 1,724 | 1,724 | 1,724 | 1,724 | - | - | 100 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 1,693 | 1,693 | 1,693 | 1,693 | +2 | +0.1% | 100 |
| 2025/03/06 | 1,706 | 1,706 | 1,691 | 1,691 | - | - | 700 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 1,747 | 1,747 | 1,681 | 1,746 | -1 | -0.1% | 1,200 |
| 2025/02/28 | 1,746 | 1,747 | 1,746 | 1,747 | +2 | +0.1% | 500 |
| 2025/02/27 | 1,740 | 1,745 | 1,740 | 1,745 | - | - | 600 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 1,733 | 1,733 | 1,733 | 1,733 | ±0 | ±0% | 1,100 |
| 2025/02/21 | 1,733 | 1,733 | 1,733 | 1,733 | +32 | +1.9% | 100 |
| 2025/02/20 | 1,700 | 1,701 | 1,700 | 1,701 | ±0 | ±0% | 600 |
| 2025/02/19 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 100 |
| 2025/02/18 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2025/02/17 | 1,680 | 1,707 | 1,680 | 1,701 | +21 | +1.3% | 600 |
| 2025/02/14 | 1,682 | 1,701 | 1,680 | 1,680 | -42 | -2.4% | 800 |
| 2025/02/13 | 1,653 | 1,740 | 1,653 | 1,722 | -18 | -1% | 1,700 |
| 2025/02/12 | 1,735 | 1,740 | 1,735 | 1,740 | -6 | -0.3% | 500 |
| 2025/02/10 | 1,752 | 1,752 | 1,744 | 1,746 | +6 | +0.3% | 900 |
| 2025/02/07 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 100 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 1,701 | 1,701 | 1,687 | 1,700 | -1 | -0.1% | 1,400 |
| 2025/02/04 | 1,701 | 1,701 | 1,701 | 1,701 | +20 | +1.2% | 1,000 |
| 2025/02/03 | 1,681 | 1,681 | 1,680 | 1,681 | ±0 | ±0% | 600 |
| 2025/01/31 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 100 |
| 2025/01/30 | 1,700 | 1,700 | 1,681 | 1,681 | -19 | -1.1% | 200 |
| 2025/01/29 | 1,678 | 1,700 | 1,641 | 1,700 | - | - | 1,000 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 1,689 | 1,689 | 1,684 | 1,684 | -5 | -0.3% | 200 |
| 2025/01/24 | 1,687 | 1,689 | 1,687 | 1,689 | - | - | 200 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,686 | 1,686 | 1,686 | 1,686 | - | - | 100 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,676 | 1,687 | 1,676 | 1,687 | - | - | 500 |
51～
100
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
