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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,728 | 1,763 | 1,728 | 1,763 | -5 | -0.3% | 200 |
| 2016/02/04 | 1,755 | 1,768 | 1,730 | 1,768 | -27 | -1.5% | 1,000 |
| 2016/02/03 | 1,839 | 1,839 | 1,790 | 1,795 | -45 | -2.4% | 800 |
| 2016/02/02 | 1,840 | 1,840 | 1,840 | 1,840 | -1 | -0.1% | 100 |
| 2016/02/01 | 1,826 | 1,844 | 1,826 | 1,841 | +11 | +0.6% | 500 |
| 2016/01/29 | 1,830 | 1,830 | 1,830 | 1,830 | +30 | +1.7% | 100 |
| 2016/01/28 | 1,819 | 1,819 | 1,791 | 1,800 | +1 | +0.1% | 1,600 |
| 2016/01/27 | 1,767 | 1,801 | 1,767 | 1,799 | +38 | +2.2% | 1,300 |
| 2016/01/26 | 1,792 | 1,792 | 1,756 | 1,761 | -24 | -1.3% | 1,300 |
| 2016/01/25 | 1,800 | 1,800 | 1,750 | 1,785 | +56 | +3.2% | 1,200 |
| 2016/01/22 | 1,665 | 1,729 | 1,665 | 1,729 | +19 | +1.1% | 2,000 |
| 2016/01/21 | 1,699 | 1,720 | 1,670 | 1,710 | -12 | -0.7% | 1,100 |
| 2016/01/20 | 1,760 | 1,760 | 1,683 | 1,722 | -18 | -1% | 2,300 |
| 2016/01/19 | 1,750 | 1,751 | 1,723 | 1,740 | +21 | +1.2% | 800 |
| 2016/01/18 | 1,683 | 1,750 | 1,683 | 1,719 | -75 | -4.2% | 2,900 |
| 2016/01/15 | 1,814 | 1,834 | 1,794 | 1,794 | +20 | +1.1% | 400 |
| 2016/01/14 | 1,790 | 1,801 | 1,755 | 1,774 | -75 | -4.1% | 1,800 |
| 2016/01/13 | 1,715 | 1,850 | 1,715 | 1,849 | +129 | +7.5% | 4,200 |
| 2016/01/12 | 1,730 | 1,740 | 1,715 | 1,720 | -8 | -0.5% | 2,700 |
| 2016/01/08 | 1,730 | 1,770 | 1,727 | 1,728 | -51 | -2.9% | 2,500 |
| 2016/01/07 | 1,761 | 1,779 | 1,741 | 1,779 | -6 | -0.3% | 1,900 |
| 2016/01/06 | 1,789 | 1,793 | 1,775 | 1,785 | -6 | -0.3% | 1,400 |
| 2016/01/05 | 1,775 | 1,791 | 1,775 | 1,791 | +15 | +0.8% | 700 |
| 2016/01/04 | 1,775 | 1,785 | 1,775 | 1,776 | +1 | +0.1% | 1,600 |
| 2015/12/30 | 1,799 | 1,799 | 1,763 | 1,775 | +16 | +0.9% | 1,700 |
| 2015/12/29 | 1,768 | 1,768 | 1,759 | 1,759 | -1 | -0.1% | 1,400 |
| 2015/12/28 | 1,749 | 1,760 | 1,749 | 1,760 | +45 | +2.6% | 2,000 |
| 2015/12/25 | 1,742 | 1,749 | 1,700 | 1,715 | -35 | -2% | 10,000 |
| 2015/12/24 | 1,790 | 1,790 | 1,750 | 1,750 | -40 | -2.2% | 8,300 |
| 2015/12/22 | 1,797 | 1,799 | 1,761 | 1,790 | +10 | +0.6% | 6,000 |
| 2015/12/21 | 1,782 | 1,782 | 1,772 | 1,780 | -5 | -0.3% | 2,000 |
| 2015/12/18 | 1,784 | 1,785 | 1,776 | 1,785 | +2 | +0.1% | 1,300 |
| 2015/12/17 | 1,790 | 1,791 | 1,783 | 1,783 | -8 | -0.4% | 800 |
| 2015/12/16 | 1,820 | 1,820 | 1,780 | 1,791 | +11 | +0.6% | 700 |
| 2015/12/15 | 1,780 | 1,780 | 1,780 | 1,780 | +4 | +0.2% | 200 |
| 2015/12/14 | 1,770 | 1,776 | 1,762 | 1,776 | -23 | -1.3% | 1,400 |
| 2015/12/11 | 1,800 | 1,801 | 1,799 | 1,799 | -1 | -0.1% | 700 |
| 2015/12/10 | 1,800 | 1,800 | 1,790 | 1,800 | -1 | -0.1% | 800 |
| 2015/12/09 | 1,808 | 1,835 | 1,801 | 1,801 | -9 | -0.5% | 2,500 |
| 2015/12/08 | 1,810 | 1,810 | 1,810 | 1,810 | -8 | -0.4% | 300 |
| 2015/12/07 | 1,813 | 1,832 | 1,812 | 1,818 | +3 | +0.2% | 400 |
| 2015/12/04 | 1,803 | 1,815 | 1,803 | 1,815 | ±0 | ±0% | 300 |
| 2015/12/03 | 1,814 | 1,815 | 1,814 | 1,815 | +1 | +0.1% | 600 |
| 2015/12/02 | 1,829 | 1,829 | 1,809 | 1,814 | -15 | -0.8% | 500 |
| 2015/12/01 | 1,797 | 1,834 | 1,797 | 1,829 | -5 | -0.3% | 1,700 |
| 2015/11/30 | 1,818 | 1,834 | 1,818 | 1,834 | +18 | +1% | 1,200 |
| 2015/11/27 | 1,833 | 1,833 | 1,815 | 1,816 | +3 | +0.2% | 600 |
| 2015/11/26 | 1,829 | 1,829 | 1,812 | 1,813 | -10 | -0.5% | 900 |
| 2015/11/25 | 1,820 | 1,823 | 1,817 | 1,823 | +8 | +0.4% | 800 |
| 2015/11/24 | 1,830 | 1,830 | 1,803 | 1,815 | +17 | +0.9% | 900 |
2301～
2350
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
