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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,760 | 1,773 | 1,755 | 1,773 | +13 | +0.7% | 2,700 |
| 2018/07/12 | 1,756 | 1,819 | 1,750 | 1,760 | -29 | -1.6% | 1,300 |
| 2018/07/11 | 1,757 | 1,789 | 1,750 | 1,789 | +13 | +0.7% | 1,100 |
| 2018/07/10 | 1,775 | 1,776 | 1,775 | 1,776 | ±0 | ±0% | 300 |
| 2018/07/09 | 1,742 | 1,776 | 1,742 | 1,776 | +15 | +0.9% | 600 |
| 2018/07/06 | 1,751 | 1,769 | 1,740 | 1,761 | -19 | -1.1% | 800 |
| 2018/07/05 | 1,741 | 1,780 | 1,740 | 1,780 | +30 | +1.7% | 1,900 |
| 2018/07/04 | 1,771 | 1,773 | 1,750 | 1,750 | -23 | -1.3% | 800 |
| 2018/07/03 | 1,773 | 1,773 | 1,770 | 1,773 | -46 | -2.5% | 500 |
| 2018/07/02 | 1,819 | 1,819 | 1,819 | 1,819 | - | - | 200 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 1,795 | 1,809 | 1,770 | 1,809 | - | - | 1,000 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,775 | 1,800 | 1,775 | 1,800 | +15 | +0.8% | 300 |
| 2018/06/25 | 1,785 | 1,785 | 1,785 | 1,785 | +2 | +0.1% | 100 |
| 2018/06/22 | 1,786 | 1,790 | 1,783 | 1,783 | -7 | -0.4% | 600 |
| 2018/06/21 | 1,790 | 1,790 | 1,790 | 1,790 | -10 | -0.6% | 300 |
| 2018/06/20 | 1,791 | 1,800 | 1,790 | 1,800 | - | - | 400 |
| 2018/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/18 | 1,845 | 1,845 | 1,835 | 1,835 | +34 | +1.9% | 300 |
| 2018/06/15 | 1,801 | 1,801 | 1,801 | 1,801 | -11 | -0.6% | 600 |
| 2018/06/14 | 1,813 | 1,813 | 1,812 | 1,812 | -2 | -0.1% | 200 |
| 2018/06/13 | 1,788 | 1,814 | 1,788 | 1,814 | +22 | +1.2% | 400 |
| 2018/06/12 | 1,795 | 1,795 | 1,785 | 1,792 | -8 | -0.4% | 500 |
| 2018/06/11 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 300 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 1,790 | 1,801 | 1,790 | 1,801 | - | - | 200 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 1,805 | 1,805 | 1,805 | 1,805 | +14 | +0.8% | 200 |
| 2018/06/04 | 1,795 | 1,795 | 1,791 | 1,791 | -1 | -0.1% | 700 |
| 2018/06/01 | 1,820 | 1,820 | 1,792 | 1,792 | -36 | -2% | 500 |
| 2018/05/31 | 1,815 | 1,828 | 1,815 | 1,828 | +38 | +2.1% | 300 |
| 2018/05/30 | 1,791 | 1,791 | 1,788 | 1,790 | -10 | -0.6% | 500 |
| 2018/05/29 | 1,803 | 1,803 | 1,800 | 1,800 | -15 | -0.8% | 700 |
| 2018/05/28 | 1,803 | 1,815 | 1,803 | 1,815 | -14 | -0.8% | 300 |
| 2018/05/25 | 1,825 | 1,850 | 1,815 | 1,829 | -24 | -1.3% | 1,400 |
| 2018/05/24 | 1,831 | 1,855 | 1,825 | 1,853 | +23 | +1.3% | 600 |
| 2018/05/23 | 1,831 | 1,831 | 1,830 | 1,830 | -23 | -1.2% | 300 |
| 2018/05/22 | 1,853 | 1,864 | 1,853 | 1,853 | ±0 | ±0% | 300 |
| 2018/05/21 | 1,854 | 1,854 | 1,853 | 1,853 | +29 | +1.6% | 300 |
| 2018/05/18 | 1,873 | 1,873 | 1,805 | 1,824 | -49 | -2.6% | 2,100 |
| 2018/05/17 | 1,872 | 1,873 | 1,850 | 1,873 | +5 | +0.3% | 1,600 |
| 2018/05/16 | 1,872 | 1,872 | 1,868 | 1,868 | - | - | 800 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 1,909 | 1,909 | 1,909 | 1,909 | -1 | -0.1% | 200 |
| 2018/05/11 | 1,909 | 1,910 | 1,909 | 1,910 | - | - | 500 |
| 2018/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/09 | 1,910 | 1,910 | 1,910 | 1,910 | +29 | +1.5% | 200 |
| 2018/05/08 | 1,882 | 1,882 | 1,881 | 1,881 | ±0 | ±0% | 1,300 |
1701～
1750
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
