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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 1,715 | 1,715 | 1,679 | 1,679 | -42 | -2.4% | 2,200 |
| 2024/04/19 | 1,736 | 1,736 | 1,721 | 1,721 | -49 | -2.8% | 2,100 |
| 2024/04/18 | 1,789 | 1,789 | 1,730 | 1,770 | - | - | 2,500 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 1,728 | 1,728 | 1,728 | 1,728 | - | - | 100 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 1,726 | 1,736 | 1,726 | 1,736 | -24 | -1.4% | 700 |
| 2024/04/09 | 1,744 | 1,760 | 1,744 | 1,760 | +15 | +0.9% | 600 |
| 2024/04/08 | 1,710 | 1,745 | 1,710 | 1,745 | +28 | +1.6% | 3,200 |
| 2024/04/05 | 1,720 | 1,720 | 1,717 | 1,717 | - | - | 1,000 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 1,760 | 1,760 | 1,720 | 1,720 | -40 | -2.3% | 1,600 |
| 2024/04/02 | 1,777 | 1,777 | 1,760 | 1,760 | -3 | -0.2% | 400 |
| 2024/04/01 | 1,737 | 1,777 | 1,737 | 1,763 | -14 | -0.8% | 2,100 |
| 2024/03/29 | 1,755 | 1,777 | 1,755 | 1,777 | +19 | +1.1% | 800 |
| 2024/03/28 | 1,675 | 1,790 | 1,666 | 1,758 | -92 | -5% | 4,400 |
| 2024/03/27 | 1,850 | 1,850 | 1,815 | 1,850 | ±0 | ±0% | 1,900 |
| 2024/03/26 | 1,795 | 1,850 | 1,795 | 1,850 | +50 | +2.8% | 1,400 |
| 2024/03/25 | 1,788 | 1,842 | 1,788 | 1,800 | -25 | -1.4% | 2,800 |
| 2024/03/22 | 1,790 | 1,837 | 1,790 | 1,825 | +35 | +2% | 1,300 |
| 2024/03/21 | 1,803 | 1,805 | 1,790 | 1,790 | +4 | +0.2% | 1,000 |
| 2024/03/19 | 1,781 | 1,800 | 1,781 | 1,786 | -13 | -0.7% | 700 |
| 2024/03/18 | 1,780 | 1,799 | 1,779 | 1,799 | +20 | +1.1% | 300 |
| 2024/03/15 | 1,751 | 1,779 | 1,751 | 1,779 | +27 | +1.5% | 1,100 |
| 2024/03/14 | 1,752 | 1,752 | 1,752 | 1,752 | +1 | +0.1% | 100 |
| 2024/03/13 | 1,780 | 1,780 | 1,751 | 1,751 | -29 | -1.6% | 200 |
| 2024/03/12 | 1,750 | 1,790 | 1,750 | 1,780 | +30 | +1.7% | 1,200 |
| 2024/03/11 | 1,771 | 1,771 | 1,750 | 1,750 | -20 | -1.1% | 1,900 |
| 2024/03/08 | 1,770 | 1,770 | 1,770 | 1,770 | -2 | -0.1% | 800 |
| 2024/03/07 | 1,770 | 1,772 | 1,770 | 1,772 | +5 | +0.3% | 200 |
| 2024/03/06 | 1,781 | 1,781 | 1,767 | 1,767 | -54 | -3% | 300 |
| 2024/03/05 | 1,829 | 1,829 | 1,821 | 1,821 | -8 | -0.4% | 200 |
| 2024/03/04 | 1,792 | 1,829 | 1,792 | 1,829 | +42 | +2.4% | 1,000 |
| 2024/03/01 | 1,794 | 1,833 | 1,787 | 1,787 | -47 | -2.6% | 2,700 |
| 2024/02/29 | 1,802 | 1,834 | 1,783 | 1,834 | +32 | +1.8% | 1,500 |
| 2024/02/28 | 1,838 | 1,838 | 1,760 | 1,802 | -43 | -2.3% | 2,500 |
| 2024/02/27 | 1,738 | 1,854 | 1,738 | 1,845 | +124 | +7.2% | 2,700 |
| 2024/02/26 | 1,721 | 1,721 | 1,721 | 1,721 | +1 | +0.1% | 200 |
| 2024/02/22 | 1,738 | 1,738 | 1,720 | 1,720 | -24 | -1.4% | 400 |
| 2024/02/21 | 1,720 | 1,744 | 1,720 | 1,744 | +24 | +1.4% | 600 |
| 2024/02/20 | 1,723 | 1,728 | 1,720 | 1,720 | +25 | +1.5% | 500 |
| 2024/02/19 | 1,736 | 1,736 | 1,695 | 1,695 | -2 | -0.1% | 1,300 |
| 2024/02/16 | 1,702 | 1,702 | 1,674 | 1,697 | -13 | -0.8% | 500 |
| 2024/02/15 | 1,715 | 1,715 | 1,710 | 1,710 | -38 | -2.2% | 800 |
| 2024/02/14 | 1,713 | 1,748 | 1,712 | 1,748 | +4 | +0.2% | 800 |
| 2024/02/13 | 1,730 | 1,744 | 1,706 | 1,744 | -26 | -1.5% | 900 |
| 2024/02/09 | 1,810 | 1,810 | 1,770 | 1,770 | +40 | +2.3% | 400 |
251～
300
件表示中 / 2983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 | 156,300円 | -19.6% | +12.3% | 3.52% | 8.51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 |
| モビルス | 31,600円 | - | - | 0.00% | - | 1.48倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
| ＣＩＮＣ | 54,100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 |
| ｖｉｓｕｍｏ | 113,400円 | +21.1% | +205.3% | 0.00% | 45.27倍 | 4.64倍 |
|
ＳＮＳコンテンツ再利用のマーケ自動化に強み。ＥＣ顧客多い。ソフトクリエイトＨＤ子会社 |
市場注目の銘柄
チャート関連のコラム
