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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,681 | 1,681 | 1,681 | 1,681 | ±0 | ±0% | 300 |
| 2021/08/17 | 1,681 | 1,681 | 1,681 | 1,681 | -16 | -0.9% | 200 |
| 2021/08/16 | 1,687 | 1,697 | 1,687 | 1,697 | ±0 | ±0% | 300 |
| 2021/08/13 | 1,675 | 1,697 | 1,675 | 1,697 | +22 | +1.3% | 500 |
| 2021/08/12 | 1,688 | 1,689 | 1,675 | 1,675 | +7 | +0.4% | 400 |
| 2021/08/11 | 1,670 | 1,670 | 1,668 | 1,668 | -15 | -0.9% | 900 |
| 2021/08/10 | 1,690 | 1,693 | 1,683 | 1,683 | -12 | -0.7% | 600 |
| 2021/08/06 | 1,684 | 1,695 | 1,684 | 1,695 | - | - | 400 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 1,696 | 1,696 | 1,696 | 1,696 | +6 | +0.4% | 200 |
| 2021/08/03 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 200 |
| 2021/08/02 | 1,690 | 1,690 | 1,687 | 1,690 | +8 | +0.5% | 700 |
| 2021/07/30 | 1,685 | 1,702 | 1,682 | 1,682 | - | - | 1,000 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 1,716 | 1,716 | 1,678 | 1,698 | +10 | +0.6% | 800 |
| 2021/07/26 | 1,685 | 1,705 | 1,685 | 1,688 | +8 | +0.5% | 500 |
| 2021/07/21 | 1,681 | 1,681 | 1,680 | 1,680 | +15 | +0.9% | 200 |
| 2021/07/20 | 1,665 | 1,665 | 1,665 | 1,665 | -34 | -2% | 300 |
| 2021/07/19 | 1,708 | 1,708 | 1,679 | 1,699 | -15 | -0.9% | 600 |
| 2021/07/16 | 1,710 | 1,739 | 1,710 | 1,714 | +6 | +0.4% | 500 |
| 2021/07/15 | 1,724 | 1,788 | 1,705 | 1,708 | +4 | +0.2% | 6,900 |
| 2021/07/14 | 1,700 | 1,704 | 1,700 | 1,704 | +16 | +0.9% | 1,200 |
| 2021/07/13 | 1,697 | 1,701 | 1,674 | 1,688 | -11 | -0.6% | 1,200 |
| 2021/07/12 | 1,672 | 1,699 | 1,672 | 1,699 | +14 | +0.8% | 500 |
| 2021/07/09 | 1,679 | 1,685 | 1,679 | 1,685 | - | - | 200 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 1,702 | 1,702 | 1,696 | 1,696 | -12 | -0.7% | 300 |
| 2021/07/06 | 1,697 | 1,708 | 1,697 | 1,708 | +13 | +0.8% | 300 |
| 2021/07/05 | 1,699 | 1,699 | 1,695 | 1,695 | +20 | +1.2% | 300 |
| 2021/07/02 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 500 |
| 2021/07/01 | 1,680 | 1,682 | 1,675 | 1,675 | -7 | -0.4% | 400 |
| 2021/06/30 | 1,682 | 1,682 | 1,682 | 1,682 | +2 | +0.1% | 100 |
| 2021/06/29 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 200 |
| 2021/06/28 | 1,696 | 1,696 | 1,680 | 1,680 | +17 | +1% | 900 |
| 2021/06/25 | 1,661 | 1,663 | 1,661 | 1,663 | +2 | +0.1% | 300 |
| 2021/06/24 | 1,680 | 1,680 | 1,661 | 1,661 | -19 | -1.1% | 500 |
| 2021/06/23 | 1,677 | 1,680 | 1,677 | 1,680 | +3 | +0.2% | 600 |
| 2021/06/22 | 1,677 | 1,677 | 1,677 | 1,677 | +17 | +1% | 100 |
| 2021/06/21 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 300 |
| 2021/06/18 | 1,662 | 1,666 | 1,660 | 1,660 | ±0 | ±0% | 800 |
| 2021/06/17 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 200 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 1,677 | 1,677 | 1,661 | 1,661 | - | - | 600 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 1,655 | 1,660 | 1,655 | 1,660 | +4 | +0.2% | 300 |
| 2021/06/10 | 1,660 | 1,660 | 1,656 | 1,656 | +2 | +0.1% | 600 |
| 2021/06/09 | 1,676 | 1,676 | 1,654 | 1,654 | +8 | +0.5% | 900 |
| 2021/06/08 | 1,642 | 1,661 | 1,642 | 1,646 | +5 | +0.3% | 500 |
| 2021/06/07 | 1,657 | 1,657 | 1,641 | 1,641 | -15 | -0.9% | 1,200 |
951～
1000
件表示中 / 3026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 | 220,000円 | +11.7% | +21.6% | 2.50% | 10.29倍 | 1.24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 |
| ワイヤレスＧ | 25,000円 | +6.4% | -26.9% | 0.00% | 13.61倍 | 2.07倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| ネクストジェン | 88,000円 | +5.0% | +8.0% | 2.84% | 12.95倍 | 1.25倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| プロディライ | 158,100円 | +8.1% | +5.9% | 0.00% | 20.85倍 | 3.08倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| 雨風太陽 | 109,200円 | +16.3% | - | 0.00% | 105.71倍 | 7.66倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
市場注目の銘柄
チャート関連のコラム
