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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,855 | 1,855 | 1,730 | 1,730 | -125 | -6.7% | 1,800 |
| 2024/02/07 | 1,809 | 1,870 | 1,801 | 1,855 | +46 | +2.5% | 2,200 |
| 2024/02/06 | 1,820 | 1,820 | 1,809 | 1,809 | -22 | -1.2% | 300 |
| 2024/02/05 | 1,805 | 1,835 | 1,805 | 1,831 | +26 | +1.4% | 2,100 |
| 2024/02/02 | 1,799 | 1,805 | 1,785 | 1,805 | +8 | +0.4% | 2,700 |
| 2024/02/01 | 1,795 | 1,797 | 1,795 | 1,797 | +2 | +0.1% | 1,200 |
| 2024/01/31 | 1,786 | 1,798 | 1,780 | 1,795 | +9 | +0.5% | 1,300 |
| 2024/01/30 | 1,766 | 1,786 | 1,766 | 1,786 | ±0 | ±0% | 600 |
| 2024/01/29 | 1,749 | 1,786 | 1,732 | 1,786 | +61 | +3.5% | 2,000 |
| 2024/01/26 | 1,725 | 1,725 | 1,725 | 1,725 | - | - | 300 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 1,740 | 1,740 | 1,736 | 1,736 | -24 | -1.4% | 400 |
| 2024/01/23 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 100 |
| 2024/01/22 | 1,725 | 1,775 | 1,725 | 1,760 | +55 | +3.2% | 1,800 |
| 2024/01/19 | 1,700 | 1,705 | 1,700 | 1,705 | -1 | -0.1% | 300 |
| 2024/01/18 | 1,706 | 1,706 | 1,706 | 1,706 | +2 | +0.1% | 100 |
| 2024/01/17 | 1,699 | 1,704 | 1,699 | 1,704 | +19 | +1.1% | 1,100 |
| 2024/01/16 | 1,700 | 1,709 | 1,680 | 1,685 | +10 | +0.6% | 1,300 |
| 2024/01/15 | 1,675 | 1,675 | 1,675 | 1,675 | +2 | +0.1% | 200 |
| 2024/01/12 | 1,730 | 1,730 | 1,673 | 1,673 | -57 | -3.3% | 1,000 |
| 2024/01/11 | 1,740 | 1,740 | 1,700 | 1,730 | -10 | -0.6% | 1,700 |
| 2024/01/10 | 1,702 | 1,740 | 1,700 | 1,740 | +40 | +2.4% | 3,300 |
| 2024/01/09 | 1,667 | 1,700 | 1,667 | 1,700 | +34 | +2% | 1,900 |
| 2024/01/05 | 1,665 | 1,666 | 1,625 | 1,666 | +8 | +0.5% | 800 |
| 2024/01/04 | 1,626 | 1,658 | 1,626 | 1,658 | +58 | +3.6% | 1,300 |
| 2023/12/29 | 1,618 | 1,618 | 1,600 | 1,600 | +15 | +0.9% | 400 |
| 2023/12/28 | 1,580 | 1,585 | 1,580 | 1,585 | +6 | +0.4% | 600 |
| 2023/12/27 | 1,619 | 1,619 | 1,579 | 1,579 | -25 | -1.6% | 800 |
| 2023/12/26 | 1,577 | 1,604 | 1,539 | 1,604 | +13 | +0.8% | 1,800 |
| 2023/12/25 | 1,621 | 1,621 | 1,591 | 1,591 | -29 | -1.8% | 900 |
| 2023/12/22 | 1,619 | 1,620 | 1,616 | 1,620 | +1 | +0.1% | 1,100 |
| 2023/12/21 | 1,621 | 1,621 | 1,619 | 1,619 | -1 | -0.1% | 1,700 |
| 2023/12/20 | 1,597 | 1,620 | 1,596 | 1,620 | +40 | +2.5% | 2,000 |
| 2023/12/19 | 1,580 | 1,580 | 1,580 | 1,580 | -9 | -0.6% | 200 |
| 2023/12/18 | 1,590 | 1,590 | 1,561 | 1,589 | +19 | +1.2% | 700 |
| 2023/12/15 | 1,570 | 1,570 | 1,570 | 1,570 | -10 | -0.6% | 100 |
| 2023/12/14 | 1,580 | 1,580 | 1,580 | 1,580 | +30 | +1.9% | 300 |
| 2023/12/13 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 300 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 1,590 | 1,590 | 1,590 | 1,590 | +40 | +2.6% | 200 |
| 2023/12/08 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2023/12/07 | 1,550 | 1,550 | 1,550 | 1,550 | +5 | +0.3% | 100 |
| 2023/12/06 | 1,577 | 1,577 | 1,545 | 1,545 | -4 | -0.3% | 200 |
| 2023/12/05 | 1,550 | 1,550 | 1,549 | 1,549 | -31 | -2% | 400 |
| 2023/12/04 | 1,598 | 1,598 | 1,580 | 1,580 | +17 | +1.1% | 700 |
| 2023/12/01 | 1,560 | 1,563 | 1,560 | 1,563 | - | - | 500 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 1,577 | 1,577 | 1,573 | 1,573 | - | - | 200 |
| 2023/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/27 | 1,559 | 1,591 | 1,559 | 1,566 | -33 | -2.1% | 2,600 |
301～
350
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
