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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
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
