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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 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 |
| 2021/06/04 | 1,653 | 1,686 | 1,653 | 1,656 | +4 | +0.2% | 900 |
| 2021/06/03 | 1,672 | 1,684 | 1,652 | 1,652 | +10 | +0.6% | 1,100 |
| 2021/06/02 | 1,640 | 1,655 | 1,636 | 1,642 | +5 | +0.3% | 1,200 |
| 2021/06/01 | 1,643 | 1,643 | 1,632 | 1,637 | +5 | +0.3% | 900 |
| 2021/05/31 | 1,623 | 1,641 | 1,621 | 1,632 | -31 | -1.9% | 6,900 |
| 2021/05/28 | 1,728 | 1,728 | 1,660 | 1,663 | -28 | -1.7% | 3,800 |
| 2021/05/27 | 1,729 | 1,729 | 1,674 | 1,691 | -29 | -1.7% | 1,900 |
| 2021/05/26 | 1,696 | 1,720 | 1,673 | 1,720 | +45 | +2.7% | 6,600 |
| 2021/05/25 | 1,680 | 1,680 | 1,666 | 1,675 | +3 | +0.2% | 300 |
| 2021/05/24 | 1,652 | 1,690 | 1,641 | 1,672 | +24 | +1.5% | 6,600 |
| 2021/05/21 | 1,680 | 1,680 | 1,628 | 1,648 | -57 | -3.3% | 10,100 |
| 2021/05/20 | 1,652 | 1,711 | 1,652 | 1,705 | +44 | +2.6% | 2,000 |
| 2021/05/19 | 1,662 | 1,700 | 1,661 | 1,661 | -2 | -0.1% | 1,700 |
| 2021/05/18 | 1,710 | 1,710 | 1,661 | 1,663 | -47 | -2.7% | 2,200 |
| 2021/05/17 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 300 |
| 2021/05/14 | 1,710 | 1,710 | 1,710 | 1,710 | -1 | -0.1% | 500 |
| 2021/05/13 | 1,711 | 1,711 | 1,711 | 1,711 | +12 | +0.7% | 200 |
| 2021/05/12 | 1,688 | 1,709 | 1,688 | 1,699 | +2 | +0.1% | 1,300 |
| 2021/05/11 | 1,681 | 1,697 | 1,681 | 1,697 | +16 | +1% | 300 |
| 2021/05/10 | 1,681 | 1,681 | 1,681 | 1,681 | +1 | +0.1% | 100 |
| 2021/05/07 | 1,691 | 1,697 | 1,680 | 1,680 | -21 | -1.2% | 300 |
| 2021/05/06 | 1,698 | 1,701 | 1,698 | 1,701 | - | - | 200 |
| 2021/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/28 | 1,685 | 1,685 | 1,680 | 1,680 | -24 | -1.4% | 400 |
| 2021/04/27 | 1,704 | 1,704 | 1,704 | 1,704 | ±0 | ±0% | 100 |
| 2021/04/26 | 1,680 | 1,704 | 1,670 | 1,704 | - | - | 400 |
| 2021/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/22 | 1,669 | 1,703 | 1,669 | 1,703 | +37 | +2.2% | 800 |
| 2021/04/21 | 1,685 | 1,685 | 1,665 | 1,666 | -19 | -1.1% | 2,700 |
| 2021/04/20 | 1,687 | 1,694 | 1,685 | 1,685 | -21 | -1.2% | 1,300 |
| 2021/04/19 | 1,706 | 1,706 | 1,706 | 1,706 | +1 | +0.1% | 100 |
| 2021/04/16 | 1,690 | 1,708 | 1,690 | 1,705 | +25 | +1.5% | 800 |
| 2021/04/15 | 1,710 | 1,710 | 1,677 | 1,680 | -30 | -1.8% | 3,800 |
| 2021/04/14 | 1,700 | 1,710 | 1,693 | 1,710 | +6 | +0.4% | 800 |
| 2021/04/13 | 1,695 | 1,704 | 1,695 | 1,704 | +4 | +0.2% | 800 |
| 2021/04/12 | 1,710 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2021/04/09 | 1,700 | 1,700 | 1,700 | 1,700 | +19 | +1.1% | 200 |
| 2021/04/08 | 1,689 | 1,689 | 1,681 | 1,681 | -9 | -0.5% | 600 |
| 2021/04/07 | 1,709 | 1,709 | 1,690 | 1,690 | -19 | -1.1% | 1,400 |
| 2021/04/06 | 1,709 | 1,709 | 1,709 | 1,709 | -1 | -0.1% | 100 |
951～
1000
件表示中 / 2986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 | 156,500円 | -19.6% | +12.3% | 3.51% | 8.52倍 | 0.93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 |
| アイフリーク | 8,900円 | - | - | 0.00% | - | 2.85倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| シルバエッグ | 63,600円 | -4.3% | - | 0.00% | - | 1.34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 |
| ＣＩＮＣ | 54,000円 | - | - | 0.00% | - | 1.02倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| 日ナレッジ | 133,400円 | +11.7% | -53.0% | 1.50% | 21.34倍 | 1.78倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
市場注目の銘柄
チャート関連のコラム
