日本プロセスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,088 | 1,088 | 1,071 | 1,080 | -9 | -0.8% | 11,900 |
| 2024/04/26 | 1,080 | 1,092 | 1,080 | 1,089 | +9 | +0.8% | 8,600 |
| 2024/04/25 | 1,074 | 1,080 | 1,069 | 1,080 | +8 | +0.7% | 11,600 |
| 2024/04/24 | 1,064 | 1,072 | 1,062 | 1,072 | +24 | +2.3% | 16,600 |
| 2024/04/23 | 1,022 | 1,048 | 1,011 | 1,048 | +25 | +2.4% | 10,000 |
| 2024/04/22 | 1,024 | 1,030 | 1,020 | 1,023 | -1 | -0.1% | 2,800 |
| 2024/04/19 | 1,033 | 1,041 | 1,024 | 1,024 | -13 | -1.3% | 2,400 |
| 2024/04/18 | 1,031 | 1,037 | 1,031 | 1,037 | +6 | +0.6% | 200 |
| 2024/04/17 | 1,018 | 1,043 | 1,016 | 1,031 | +15 | +1.5% | 4,800 |
| 2024/04/16 | 1,037 | 1,037 | 1,015 | 1,016 | -21 | -2% | 15,500 |
| 2024/04/15 | 1,043 | 1,043 | 1,034 | 1,037 | -6 | -0.6% | 2,100 |
| 2024/04/12 | 1,047 | 1,060 | 1,043 | 1,043 | -7 | -0.7% | 7,000 |
| 2024/04/11 | 1,040 | 1,050 | 1,040 | 1,050 | +4 | +0.4% | 1,200 |
| 2024/04/10 | 1,038 | 1,046 | 1,033 | 1,046 | +9 | +0.9% | 3,900 |
| 2024/04/09 | 1,039 | 1,039 | 1,032 | 1,037 | +1 | +0.1% | 4,500 |
| 2024/04/08 | 1,042 | 1,044 | 1,036 | 1,036 | -4 | -0.4% | 3,800 |
| 2024/04/05 | 1,046 | 1,046 | 1,040 | 1,040 | -6 | -0.6% | 2,800 |
| 2024/04/04 | 1,049 | 1,049 | 1,045 | 1,046 | -7 | -0.7% | 3,800 |
| 2024/04/03 | 1,054 | 1,054 | 1,047 | 1,053 | -1 | -0.1% | 2,100 |
| 2024/04/02 | 1,047 | 1,057 | 1,047 | 1,054 | +7 | +0.7% | 2,000 |
| 2024/04/01 | 1,053 | 1,061 | 1,044 | 1,047 | -7 | -0.7% | 11,000 |
| 2024/03/29 | 1,066 | 1,073 | 1,053 | 1,054 | -16 | -1.5% | 14,700 |
| 2024/03/28 | 1,067 | 1,075 | 1,060 | 1,070 | -5 | -0.5% | 10,200 |
| 2024/03/27 | 1,056 | 1,075 | 1,050 | 1,075 | +16 | +1.5% | 9,100 |
| 2024/03/26 | 1,060 | 1,060 | 1,049 | 1,059 | -1 | -0.1% | 7,500 |
| 2024/03/25 | 1,064 | 1,064 | 1,049 | 1,060 | +5 | +0.5% | 5,400 |
| 2024/03/22 | 1,086 | 1,086 | 1,050 | 1,055 | -26 | -2.4% | 4,900 |
| 2024/03/21 | 1,080 | 1,085 | 1,072 | 1,081 | +11 | +1% | 5,800 |
| 2024/03/19 | 1,078 | 1,081 | 1,051 | 1,070 | +6 | +0.6% | 6,800 |
| 2024/03/18 | 1,063 | 1,082 | 1,043 | 1,064 | +6 | +0.6% | 4,400 |
| 2024/03/15 | 1,041 | 1,058 | 1,041 | 1,058 | +8 | +0.8% | 1,400 |
| 2024/03/14 | 1,058 | 1,060 | 1,045 | 1,050 | -8 | -0.8% | 7,800 |
| 2024/03/13 | 1,065 | 1,070 | 1,057 | 1,058 | -6 | -0.6% | 1,500 |
| 2024/03/12 | 1,067 | 1,067 | 1,057 | 1,064 | -7 | -0.7% | 1,500 |
| 2024/03/11 | 1,065 | 1,078 | 1,058 | 1,071 | +1 | +0.1% | 6,300 |
| 2024/03/08 | 1,061 | 1,090 | 1,051 | 1,070 | +9 | +0.8% | 4,400 |
| 2024/03/07 | 1,063 | 1,091 | 1,031 | 1,061 | -2 | -0.2% | 13,800 |
| 2024/03/06 | 1,030 | 1,063 | 1,028 | 1,063 | +33 | +3.2% | 9,400 |
| 2024/03/05 | 1,020 | 1,030 | 1,020 | 1,030 | +2 | +0.2% | 2,900 |
| 2024/03/04 | 1,025 | 1,029 | 1,021 | 1,028 | +8 | +0.8% | 1,900 |
| 2024/03/01 | 1,027 | 1,027 | 1,020 | 1,020 | -7 | -0.7% | 2,100 |
| 2024/02/29 | 1,024 | 1,027 | 1,013 | 1,027 | +3 | +0.3% | 4,500 |
| 2024/02/28 | 1,020 | 1,024 | 1,010 | 1,024 | +4 | +0.4% | 5,000 |
| 2024/02/27 | 1,017 | 1,030 | 1,017 | 1,020 | +1 | +0.1% | 6,300 |
| 2024/02/26 | 1,024 | 1,030 | 1,014 | 1,019 | -5 | -0.5% | 27,200 |
| 2024/02/22 | 1,014 | 1,024 | 1,001 | 1,024 | +9 | +0.9% | 6,500 |
| 2024/02/21 | 1,017 | 1,026 | 1,001 | 1,015 | -10 | -1% | 6,700 |
| 2024/02/20 | 1,040 | 1,055 | 1,014 | 1,025 | -8 | -0.8% | 14,000 |
| 2024/02/19 | 997 | 1,046 | 997 | 1,033 | +47 | +4.8% | 52,400 |
| 2024/02/16 | 973 | 992 | 973 | 986 | +17 | +1.8% | 7,000 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「日プロセス」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 |
|---|---|---|---|---|---|---|---|---|
| 日プロセス | 108,000円 | +5.6% | +3.4% | 3.52% | 14.51倍 | 1.02倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ＪＤＳＣ | 86,200円 | +673.6% | +316.7% | 0.00% | 114.48倍 | 3.28倍 |
|
需要予測やデータ基盤の構築などＡＩソリューションを提供。同じ産業内の複数企業に横展開 |
| モンスターラボ | 33,500円 | +12.4% | - | 0.00% | 76.66倍 | 3.10倍 |
|
世界約２０の国と地域で展開する大企業や自治体向けＤＸ支援が主。ＳａａＳ型サービスも提供 |
| ジェノバ | 79,100円 | +5.6% | +4.1% | 0.63% | 24.02倍 | 3.53倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
| カヤック | 69,900円 | +14.5% | -13.3% | 0.56% | 22.52倍 | 2.08倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム
