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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,900 | 1,906 | 1,877 | 1,906 | +6 | +0.3% | 1,200 |
| 2017/12/04 | 1,910 | 1,910 | 1,889 | 1,900 | -6 | -0.3% | 1,900 |
| 2017/12/01 | 1,900 | 1,906 | 1,880 | 1,906 | +6 | +0.3% | 600 |
| 2017/11/30 | 1,905 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 400 |
| 2017/11/29 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 400 |
| 2017/11/28 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2017/11/27 | 1,900 | 1,900 | 1,900 | 1,900 | +20 | +1.1% | 400 |
| 2017/11/24 | 1,870 | 1,880 | 1,870 | 1,880 | +10 | +0.5% | 500 |
| 2017/11/22 | 1,850 | 1,870 | 1,850 | 1,870 | +20 | +1.1% | 600 |
| 2017/11/21 | 1,847 | 1,852 | 1,847 | 1,850 | -10 | -0.5% | 400 |
| 2017/11/20 | 1,870 | 1,870 | 1,860 | 1,860 | -10 | -0.5% | 600 |
| 2017/11/17 | 1,863 | 1,871 | 1,863 | 1,870 | +1 | +0.1% | 500 |
| 2017/11/16 | 1,840 | 1,869 | 1,840 | 1,869 | -1 | -0.1% | 700 |
| 2017/11/15 | 1,877 | 1,877 | 1,840 | 1,870 | -40 | -2.1% | 1,400 |
| 2017/11/14 | 1,868 | 1,910 | 1,868 | 1,910 | +15 | +0.8% | 1,400 |
| 2017/11/13 | 1,894 | 1,895 | 1,894 | 1,895 | ±0 | ±0% | 700 |
| 2017/11/10 | 1,909 | 1,909 | 1,826 | 1,895 | -4 | -0.2% | 2,800 |
| 2017/11/09 | 1,899 | 1,910 | 1,899 | 1,899 | -14 | -0.7% | 1,500 |
| 2017/11/08 | 1,900 | 1,913 | 1,900 | 1,913 | +14 | +0.7% | 700 |
| 2017/11/07 | 1,899 | 1,900 | 1,899 | 1,899 | +11 | +0.6% | 800 |
| 2017/11/06 | 1,899 | 1,899 | 1,887 | 1,888 | +3 | +0.2% | 1,700 |
| 2017/11/02 | 1,900 | 1,900 | 1,879 | 1,885 | -31 | -1.6% | 900 |
| 2017/11/01 | 1,920 | 1,920 | 1,850 | 1,916 | +12 | +0.6% | 2,200 |
| 2017/10/31 | 1,904 | 1,905 | 1,903 | 1,904 | +2 | +0.1% | 600 |
| 2017/10/30 | 1,935 | 1,935 | 1,902 | 1,902 | +7 | +0.4% | 3,100 |
| 2017/10/27 | 1,877 | 1,895 | 1,862 | 1,895 | +27 | +1.4% | 2,600 |
| 2017/10/26 | 1,870 | 1,870 | 1,863 | 1,868 | -2 | -0.1% | 1,100 |
| 2017/10/25 | 1,900 | 1,900 | 1,861 | 1,870 | -32 | -1.7% | 4,400 |
| 2017/10/24 | 1,919 | 1,919 | 1,902 | 1,902 | -17 | -0.9% | 800 |
| 2017/10/23 | 1,944 | 1,944 | 1,889 | 1,919 | +49 | +2.6% | 900 |
| 2017/10/20 | 1,870 | 1,890 | 1,870 | 1,870 | -30 | -1.6% | 2,400 |
| 2017/10/19 | 1,904 | 1,904 | 1,900 | 1,900 | -2 | -0.1% | 900 |
| 2017/10/18 | 1,930 | 1,930 | 1,902 | 1,902 | -36 | -1.9% | 3,800 |
| 2017/10/17 | 1,934 | 1,938 | 1,934 | 1,938 | +4 | +0.2% | 3,800 |
| 2017/10/16 | 1,917 | 1,934 | 1,904 | 1,934 | +17 | +0.9% | 5,500 |
| 2017/10/13 | 1,916 | 1,949 | 1,860 | 1,917 | +2 | +0.1% | 12,800 |
| 2017/10/12 | 2,039 | 2,095 | 1,902 | 1,915 | -120 | -5.9% | 22,600 |
| 2017/10/11 | 2,050 | 2,095 | 2,012 | 2,035 | +39 | +2% | 5,600 |
| 2017/10/10 | 1,970 | 2,004 | 1,970 | 1,996 | +28 | +1.4% | 3,200 |
| 2017/10/06 | 1,935 | 1,968 | 1,935 | 1,968 | +34 | +1.8% | 1,100 |
| 2017/10/05 | 1,958 | 1,958 | 1,929 | 1,934 | -23 | -1.2% | 700 |
| 2017/10/04 | 1,918 | 1,957 | 1,918 | 1,957 | +24 | +1.2% | 500 |
| 2017/10/03 | 1,945 | 1,960 | 1,930 | 1,933 | +1 | +0.1% | 1,900 |
| 2017/10/02 | 1,964 | 1,964 | 1,924 | 1,932 | -32 | -1.6% | 2,400 |
| 2017/09/29 | 1,935 | 1,964 | 1,935 | 1,964 | +30 | +1.6% | 1,300 |
| 2017/09/28 | 1,905 | 1,934 | 1,905 | 1,934 | +29 | +1.5% | 300 |
| 2017/09/27 | 1,930 | 1,930 | 1,905 | 1,905 | -25 | -1.3% | 1,300 |
| 2017/09/26 | 1,930 | 1,934 | 1,912 | 1,930 | ±0 | ±0% | 700 |
| 2017/09/25 | 1,940 | 1,940 | 1,929 | 1,930 | -10 | -0.5% | 2,100 |
| 2017/09/22 | 1,967 | 1,967 | 1,940 | 1,940 | -10 | -0.5% | 1,600 |
1851～
1900
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
