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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,892 | 1,906 | 1,892 | 1,906 | +14 | +0.7% | 900 |
| 2017/07/24 | 1,916 | 1,973 | 1,892 | 1,892 | +16 | +0.9% | 3,100 |
| 2017/07/21 | 1,882 | 1,885 | 1,870 | 1,876 | -6 | -0.3% | 3,900 |
| 2017/07/20 | 1,950 | 1,950 | 1,863 | 1,882 | -68 | -3.5% | 9,900 |
| 2017/07/19 | 1,961 | 1,961 | 1,863 | 1,950 | +8 | +0.4% | 6,700 |
| 2017/07/18 | 2,010 | 2,040 | 1,938 | 1,942 | -49 | -2.5% | 12,500 |
| 2017/07/14 | 2,140 | 2,207 | 1,952 | 1,991 | -147 | -6.9% | 72,900 |
| 2017/07/13 | 1,738 | 2,138 | 1,738 | 2,138 | +400 | +23% | 47,100 |
| 2017/07/12 | 1,733 | 1,740 | 1,715 | 1,738 | +22 | +1.3% | 1,900 |
| 2017/07/11 | 1,720 | 1,720 | 1,716 | 1,716 | +1 | +0.1% | 400 |
| 2017/07/10 | 1,701 | 1,718 | 1,701 | 1,715 | +24 | +1.4% | 600 |
| 2017/07/07 | 1,715 | 1,717 | 1,691 | 1,691 | -28 | -1.6% | 1,400 |
| 2017/07/06 | 1,719 | 1,719 | 1,719 | 1,719 | -1 | -0.1% | 200 |
| 2017/07/05 | 1,690 | 1,720 | 1,670 | 1,720 | +11 | +0.6% | 900 |
| 2017/07/04 | 1,714 | 1,714 | 1,709 | 1,709 | -21 | -1.2% | 700 |
| 2017/07/03 | 1,714 | 1,730 | 1,706 | 1,730 | +16 | +0.9% | 1,300 |
| 2017/06/30 | 1,710 | 1,714 | 1,710 | 1,714 | - | - | 200 |
| 2017/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/28 | 1,727 | 1,727 | 1,681 | 1,685 | -35 | -2% | 1,600 |
| 2017/06/27 | 1,700 | 1,722 | 1,700 | 1,720 | +21 | +1.2% | 1,700 |
| 2017/06/26 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 100 |
| 2017/06/23 | 1,690 | 1,699 | 1,668 | 1,699 | ±0 | ±0% | 900 |
| 2017/06/22 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 100 |
| 2017/06/21 | 1,700 | 1,700 | 1,699 | 1,699 | -15 | -0.9% | 400 |
| 2017/06/20 | 1,690 | 1,714 | 1,690 | 1,714 | +14 | +0.8% | 200 |
| 2017/06/19 | 1,704 | 1,728 | 1,700 | 1,700 | +32 | +1.9% | 1,100 |
| 2017/06/16 | 1,671 | 1,671 | 1,660 | 1,668 | -3 | -0.2% | 2,100 |
| 2017/06/15 | 1,698 | 1,698 | 1,670 | 1,671 | -27 | -1.6% | 1,500 |
| 2017/06/14 | 1,675 | 1,698 | 1,672 | 1,698 | ±0 | ±0% | 800 |
| 2017/06/13 | 1,675 | 1,698 | 1,675 | 1,698 | -1 | -0.1% | 400 |
| 2017/06/12 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 300 |
| 2017/06/09 | 1,699 | 1,699 | 1,699 | 1,699 | - | - | 200 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 1,675 | 1,698 | 1,675 | 1,698 | - | - | 300 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 1,715 | 1,715 | 1,715 | 1,715 | +39 | +2.3% | 100 |
| 2017/06/02 | 1,685 | 1,685 | 1,676 | 1,676 | -8 | -0.5% | 700 |
| 2017/06/01 | 1,684 | 1,684 | 1,684 | 1,684 | +27 | +1.6% | 100 |
| 2017/05/31 | 1,657 | 1,657 | 1,657 | 1,657 | -28 | -1.7% | 100 |
| 2017/05/30 | 1,685 | 1,700 | 1,685 | 1,685 | ±0 | ±0% | 500 |
| 2017/05/29 | 1,690 | 1,690 | 1,680 | 1,685 | -5 | -0.3% | 900 |
| 2017/05/26 | 1,680 | 1,700 | 1,679 | 1,690 | -31 | -1.8% | 2,100 |
| 2017/05/25 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 200 |
| 2017/05/24 | 1,719 | 1,723 | 1,685 | 1,721 | +1 | +0.1% | 1,300 |
| 2017/05/23 | 1,700 | 1,720 | 1,681 | 1,720 | +17 | +1% | 1,200 |
| 2017/05/22 | 1,704 | 1,710 | 1,610 | 1,703 | +13 | +0.8% | 2,400 |
| 2017/05/19 | 1,690 | 1,690 | 1,690 | 1,690 | +40 | +2.4% | 100 |
| 2017/05/18 | 1,650 | 1,650 | 1,650 | 1,650 | -20 | -1.2% | 100 |
| 2017/05/17 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 100 |
| 2017/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1901～
1950
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
