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 |
---|---|---|---|---|---|---|---|
2023/12/29 | 1,322 | 1,326 | 1,300 | 1,317 | -15 | -1.1% | 52,900 |
2023/12/28 | 1,320 | 1,332 | 1,317 | 1,332 | +18 | +1.4% | 33,100 |
2023/12/27 | 1,316 | 1,319 | 1,297 | 1,314 | +14 | +1.1% | 34,700 |
2023/12/26 | 1,290 | 1,302 | 1,288 | 1,300 | +16 | +1.2% | 25,900 |
2023/12/25 | 1,286 | 1,294 | 1,275 | 1,284 | +5 | +0.4% | 19,400 |
2023/12/22 | 1,257 | 1,290 | 1,257 | 1,279 | +22 | +1.8% | 46,100 |
2023/12/21 | 1,257 | 1,269 | 1,257 | 1,257 | -4 | -0.3% | 18,200 |
2023/12/20 | 1,265 | 1,271 | 1,257 | 1,261 | -5 | -0.4% | 21,700 |
2023/12/19 | 1,252 | 1,273 | 1,252 | 1,266 | +16 | +1.3% | 28,400 |
2023/12/18 | 1,261 | 1,261 | 1,226 | 1,250 | -22 | -1.7% | 31,200 |
2023/12/15 | 1,280 | 1,283 | 1,262 | 1,272 | -16 | -1.2% | 51,500 |
2023/12/14 | 1,307 | 1,307 | 1,283 | 1,288 | -23 | -1.8% | 62,700 |
2023/12/13 | 1,266 | 1,328 | 1,266 | 1,311 | +49 | +3.9% | 108,400 |
2023/12/12 | 1,260 | 1,263 | 1,243 | 1,262 | +6 | +0.5% | 28,000 |
2023/12/11 | 1,230 | 1,256 | 1,230 | 1,256 | +34 | +2.8% | 29,600 |
2023/12/08 | 1,226 | 1,240 | 1,212 | 1,222 | -5 | -0.4% | 40,500 |
2023/12/07 | 1,230 | 1,234 | 1,219 | 1,227 | -15 | -1.2% | 26,000 |
2023/12/06 | 1,207 | 1,242 | 1,207 | 1,242 | +35 | +2.9% | 31,900 |
2023/12/05 | 1,210 | 1,223 | 1,207 | 1,207 | -3 | -0.2% | 37,300 |
2023/12/04 | 1,187 | 1,210 | 1,184 | 1,210 | +2 | +0.2% | 27,700 |
2023/12/01 | 1,212 | 1,223 | 1,203 | 1,208 | -1 | -0.1% | 34,400 |
2023/11/30 | 1,208 | 1,212 | 1,183 | 1,209 | -9 | -0.7% | 31,400 |
2023/11/29 | 1,208 | 1,218 | 1,200 | 1,218 | +18 | +1.5% | 36,000 |
2023/11/28 | 1,179 | 1,200 | 1,177 | 1,200 | +29 | +2.5% | 25,900 |
2023/11/27 | 1,171 | 1,174 | 1,163 | 1,171 | -2 | -0.2% | 16,400 |
2023/11/24 | 1,173 | 1,176 | 1,162 | 1,173 | +7 | +0.6% | 15,000 |
2023/11/22 | 1,159 | 1,172 | 1,159 | 1,166 | +10 | +0.9% | 14,900 |
2023/11/21 | 1,145 | 1,158 | 1,145 | 1,156 | +8 | +0.7% | 18,500 |
2023/11/20 | 1,157 | 1,162 | 1,148 | 1,148 | -7 | -0.6% | 21,500 |
2023/11/17 | 1,129 | 1,155 | 1,129 | 1,155 | +27 | +2.4% | 17,700 |
2023/11/16 | 1,139 | 1,147 | 1,127 | 1,128 | -11 | -1% | 12,200 |
2023/11/15 | 1,156 | 1,156 | 1,137 | 1,139 | -2 | -0.2% | 22,500 |
2023/11/14 | 1,160 | 1,164 | 1,141 | 1,141 | -17 | -1.5% | 23,100 |
2023/11/13 | 1,168 | 1,171 | 1,158 | 1,158 | -10 | -0.9% | 12,400 |
2023/11/10 | 1,160 | 1,168 | 1,151 | 1,168 | +6 | +0.5% | 17,700 |
2023/11/09 | 1,157 | 1,164 | 1,152 | 1,162 | +4 | +0.3% | 18,500 |
2023/11/08 | 1,192 | 1,198 | 1,154 | 1,158 | -34 | -2.9% | 34,500 |
2023/11/07 | 1,200 | 1,213 | 1,192 | 1,192 | -22 | -1.8% | 38,400 |
2023/11/06 | 1,212 | 1,223 | 1,197 | 1,214 | +13 | +1.1% | 66,300 |
2023/11/02 | 1,200 | 1,209 | 1,194 | 1,201 | -12 | -1% | 65,100 |
2023/11/01 | 1,174 | 1,214 | 1,166 | 1,213 | +40 | +3.4% | 93,600 |
2023/10/31 | 1,153 | 1,177 | 1,146 | 1,173 | +26 | +2.3% | 76,200 |
2023/10/30 | 1,152 | 1,157 | 1,132 | 1,147 | -5 | -0.4% | 357,300 |
2023/10/27 | 1,155 | 1,161 | 1,148 | 1,152 | +9 | +0.8% | 32,300 |
2023/10/26 | 1,153 | 1,165 | 1,138 | 1,143 | -10 | -0.9% | 36,100 |
2023/10/25 | 1,158 | 1,162 | 1,152 | 1,153 | ±0 | ±0% | 24,700 |
2023/10/24 | 1,146 | 1,157 | 1,133 | 1,153 | +1 | +0.1% | 34,100 |
2023/10/23 | 1,174 | 1,180 | 1,152 | 1,152 | -24 | -2% | 27,200 |
2023/10/20 | 1,168 | 1,180 | 1,166 | 1,176 | +2 | +0.2% | 17,600 |
2023/10/19 | 1,166 | 1,182 | 1,160 | 1,174 | -1 | -0.1% | 19,900 |
101~
150
件表示中 / 6720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 | 125,000円 | +2.9% | +54.2% | 4.16% | 12.03倍 | 1.25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 |
小松ウオル | 325,000円 | +5.6% | +3.2% | 4.00% | 10.63倍 | 0.80倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
TAKARA&C | 267,200円 | +4.5% | -2.1% | 2.99% | 13.34倍 | 1.33倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
ツツミ | 211,800円 | -0.0% | -16.6% | 3.31% | 38.94倍 | 0.49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 |
共同印 | 357,000円 | +7.2% | +72.8% | 3.78% | 8.00倍 | 0.41倍 |
|
総合印刷3位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
市場注目の銘柄
チャート関連のコラム