プロネクサスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,150 | 1,166 | 1,150 | 1,166 | +20 | +1.7% | 12,900 |
| 2024/05/08 | 1,156 | 1,159 | 1,146 | 1,146 | -10 | -0.9% | 11,200 |
| 2024/05/07 | 1,150 | 1,156 | 1,150 | 1,156 | +9 | +0.8% | 10,100 |
| 2024/05/02 | 1,144 | 1,152 | 1,144 | 1,147 | -5 | -0.4% | 10,100 |
| 2024/05/01 | 1,148 | 1,155 | 1,145 | 1,152 | +2 | +0.2% | 13,400 |
| 2024/04/30 | 1,147 | 1,150 | 1,138 | 1,150 | +11 | +1% | 20,000 |
| 2024/04/26 | 1,140 | 1,140 | 1,127 | 1,139 | +10 | +0.9% | 18,800 |
| 2024/04/25 | 1,132 | 1,137 | 1,129 | 1,129 | -11 | -1% | 11,700 |
| 2024/04/24 | 1,135 | 1,147 | 1,135 | 1,140 | +4 | +0.4% | 12,400 |
| 2024/04/23 | 1,135 | 1,137 | 1,129 | 1,136 | +11 | +1% | 6,400 |
| 2024/04/22 | 1,121 | 1,133 | 1,121 | 1,125 | +11 | +1% | 13,000 |
| 2024/04/19 | 1,131 | 1,131 | 1,106 | 1,114 | -25 | -2.2% | 33,800 |
| 2024/04/18 | 1,122 | 1,146 | 1,122 | 1,139 | +15 | +1.3% | 20,400 |
| 2024/04/17 | 1,136 | 1,136 | 1,121 | 1,124 | -12 | -1.1% | 19,200 |
| 2024/04/16 | 1,149 | 1,149 | 1,135 | 1,136 | -15 | -1.3% | 28,700 |
| 2024/04/15 | 1,156 | 1,158 | 1,151 | 1,151 | -13 | -1.1% | 14,600 |
| 2024/04/12 | 1,164 | 1,172 | 1,163 | 1,164 | +2 | +0.2% | 18,400 |
| 2024/04/11 | 1,162 | 1,167 | 1,158 | 1,162 | -5 | -0.4% | 15,600 |
| 2024/04/10 | 1,168 | 1,175 | 1,167 | 1,167 | -1 | -0.1% | 7,200 |
| 2024/04/09 | 1,173 | 1,174 | 1,167 | 1,168 | -1 | -0.1% | 9,400 |
| 2024/04/08 | 1,176 | 1,176 | 1,166 | 1,169 | -3 | -0.3% | 15,100 |
| 2024/04/05 | 1,159 | 1,173 | 1,155 | 1,172 | +9 | +0.8% | 22,500 |
| 2024/04/04 | 1,162 | 1,173 | 1,154 | 1,163 | +1 | +0.1% | 28,000 |
| 2024/04/03 | 1,151 | 1,173 | 1,146 | 1,162 | +2 | +0.2% | 30,400 |
| 2024/04/02 | 1,183 | 1,183 | 1,160 | 1,160 | -31 | -2.6% | 43,000 |
| 2024/04/01 | 1,217 | 1,219 | 1,191 | 1,191 | -32 | -2.6% | 32,900 |
| 2024/03/29 | 1,222 | 1,226 | 1,212 | 1,223 | +7 | +0.6% | 30,400 |
| 2024/03/28 | 1,238 | 1,241 | 1,215 | 1,216 | -45 | -3.6% | 69,400 |
| 2024/03/27 | 1,254 | 1,269 | 1,254 | 1,261 | +11 | +0.9% | 116,400 |
| 2024/03/26 | 1,249 | 1,252 | 1,246 | 1,250 | +1 | +0.1% | 32,100 |
| 2024/03/25 | 1,261 | 1,261 | 1,247 | 1,249 | -12 | -1% | 62,300 |
| 2024/03/22 | 1,267 | 1,268 | 1,256 | 1,261 | +5 | +0.4% | 57,700 |
| 2024/03/21 | 1,261 | 1,263 | 1,253 | 1,256 | +3 | +0.2% | 69,200 |
| 2024/03/19 | 1,250 | 1,254 | 1,240 | 1,253 | +7 | +0.6% | 36,000 |
| 2024/03/18 | 1,253 | 1,255 | 1,246 | 1,246 | ±0 | ±0% | 56,500 |
| 2024/03/15 | 1,250 | 1,253 | 1,242 | 1,246 | -7 | -0.6% | 33,200 |
| 2024/03/14 | 1,237 | 1,253 | 1,230 | 1,253 | +19 | +1.5% | 37,000 |
| 2024/03/13 | 1,241 | 1,242 | 1,229 | 1,234 | -4 | -0.3% | 19,400 |
| 2024/03/12 | 1,231 | 1,238 | 1,214 | 1,238 | +7 | +0.6% | 30,300 |
| 2024/03/11 | 1,244 | 1,248 | 1,222 | 1,231 | -25 | -2% | 43,600 |
| 2024/03/08 | 1,245 | 1,256 | 1,234 | 1,256 | +16 | +1.3% | 66,400 |
| 2024/03/07 | 1,245 | 1,249 | 1,236 | 1,240 | -4 | -0.3% | 27,400 |
| 2024/03/06 | 1,230 | 1,248 | 1,230 | 1,244 | +9 | +0.7% | 31,000 |
| 2024/03/05 | 1,235 | 1,240 | 1,229 | 1,235 | -8 | -0.6% | 25,300 |
| 2024/03/04 | 1,260 | 1,260 | 1,240 | 1,243 | -9 | -0.7% | 34,100 |
| 2024/03/01 | 1,262 | 1,268 | 1,247 | 1,252 | -13 | -1% | 28,900 |
| 2024/02/29 | 1,270 | 1,276 | 1,256 | 1,265 | -12 | -0.9% | 36,000 |
| 2024/02/28 | 1,256 | 1,279 | 1,256 | 1,277 | +21 | +1.7% | 36,100 |
| 2024/02/27 | 1,256 | 1,269 | 1,250 | 1,256 | +14 | +1.1% | 37,200 |
| 2024/02/26 | 1,246 | 1,249 | 1,240 | 1,242 | +3 | +0.2% | 17,900 |
1～
50
件表示中 / 6704件
類似銘柄と比較する
現在ご覧いただいている「プロネクサス」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 |
|---|---|---|---|---|---|---|---|---|
| プロネクサス | 116,600円 | +11.9% | +0.4% | 3.09% | 18.03倍 | 1.13倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
| 河合楽 | 373,500円 | -5.8% | -11.3% | 2.54% | 10.03倍 | 0.78倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| ツツミ | 214,300円 | +9.9% | +15.3% | 2.80% | 28.99倍 | 0.50倍 |
|
宝飾品、貴金属小売り大手。企画、生産、販売の一貫体制。首都圏中心に関東、関西、中部等へ展開 |
| 日本創発 | 57,900円 | +2.9% | +0.2% | 2.25% | 10.78倍 | 1.82倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| キングジム | 89,000円 | +1.5% | -56.0% | 1.57% | 97.80倍 | 1.04倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
市場注目の銘柄
チャート関連のコラム
