プログリットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,088 | 1,095 | 1,074 | 1,077 | +5 | +0.5% | 39,300 |
| 2024/05/16 | 1,108 | 1,110 | 1,055 | 1,072 | -31 | -2.8% | 76,700 |
| 2024/05/15 | 1,083 | 1,103 | 1,075 | 1,103 | -8 | -0.7% | 104,500 |
| 2024/05/14 | 1,078 | 1,139 | 1,074 | 1,111 | +33 | +3.1% | 133,100 |
| 2024/05/13 | 1,033 | 1,114 | 1,033 | 1,078 | +42 | +4.1% | 189,300 |
| 2024/05/10 | 1,049 | 1,051 | 1,026 | 1,036 | +12 | +1.2% | 62,700 |
| 2024/05/09 | 1,051 | 1,052 | 1,021 | 1,024 | -27 | -2.6% | 93,400 |
| 2024/05/08 | 1,047 | 1,098 | 1,047 | 1,051 | +5 | +0.5% | 88,600 |
| 2024/05/07 | 1,058 | 1,075 | 1,040 | 1,046 | +2 | +0.2% | 94,900 |
| 2024/05/02 | 1,050 | 1,056 | 1,037 | 1,044 | -11 | -1% | 101,100 |
| 2024/05/01 | 1,087 | 1,090 | 1,044 | 1,055 | -40 | -3.7% | 99,500 |
| 2024/04/30 | 1,088 | 1,097 | 1,070 | 1,095 | +16 | +1.5% | 64,500 |
| 2024/04/26 | 1,090 | 1,094 | 1,068 | 1,079 | -11 | -1% | 104,400 |
| 2024/04/25 | 1,105 | 1,121 | 1,090 | 1,090 | -19 | -1.7% | 118,000 |
| 2024/04/24 | 1,115 | 1,125 | 1,093 | 1,109 | -11 | -1% | 155,200 |
| 2024/04/23 | 1,065 | 1,127 | 1,057 | 1,120 | +55 | +5.2% | 263,600 |
| 2024/04/22 | 1,018 | 1,076 | 1,010 | 1,065 | +74 | +7.5% | 206,500 |
| 2024/04/19 | 1,032 | 1,048 | 989 | 991 | -52 | -5% | 266,600 |
| 2024/04/18 | 1,017 | 1,086 | 1,006 | 1,043 | +16 | +1.6% | 220,600 |
| 2024/04/17 | 1,027 | 1,035 | 980 | 1,027 | +1 | +0.1% | 276,800 |
| 2024/04/16 | 1,060 | 1,071 | 967 | 1,026 | -64 | -5.9% | 501,700 |
| 2024/04/15 | 1,087 | 1,102 | 1,050 | 1,090 | -19 | -1.7% | 288,700 |
| 2024/04/12 | 1,115 | 1,129 | 1,051 | 1,109 | -27 | -2.4% | 589,500 |
| 2024/04/11 | 1,113 | 1,199 | 1,101 | 1,136 | -157 | -12.1% | 1,084,300 |
| 2024/04/10 | 1,322 | 1,323 | 1,251 | 1,293 | -19 | -1.4% | 407,500 |
| 2024/04/09 | 1,265 | 1,320 | 1,250 | 1,312 | +48 | +3.8% | 157,300 |
| 2024/04/08 | 1,283 | 1,292 | 1,263 | 1,264 | +19 | +1.5% | 156,200 |
| 2024/04/05 | 1,300 | 1,311 | 1,228 | 1,245 | -85 | -6.4% | 367,900 |
| 2024/04/04 | 1,390 | 1,397 | 1,319 | 1,330 | -48 | -3.5% | 283,400 |
| 2024/04/03 | 1,340 | 1,417 | 1,340 | 1,378 | +18 | +1.3% | 128,800 |
| 2024/04/02 | 1,370 | 1,370 | 1,342 | 1,360 | -32 | -2.3% | 117,600 |
| 2024/04/01 | 1,449 | 1,455 | 1,386 | 1,392 | -14 | -1% | 125,900 |
| 2024/03/29 | 1,401 | 1,409 | 1,367 | 1,406 | +26 | +1.9% | 113,000 |
| 2024/03/28 | 1,345 | 1,398 | 1,333 | 1,380 | +45 | +3.4% | 107,100 |
| 2024/03/27 | 1,377 | 1,401 | 1,326 | 1,335 | -47 | -3.4% | 130,400 |
| 2024/03/26 | 1,387 | 1,388 | 1,357 | 1,382 | -31 | -2.2% | 91,400 |
| 2024/03/25 | 1,366 | 1,433 | 1,365 | 1,413 | +61 | +4.5% | 280,400 |
| 2024/03/22 | 1,317 | 1,369 | 1,297 | 1,352 | +11 | +0.8% | 168,700 |
| 2024/03/21 | 1,389 | 1,389 | 1,330 | 1,341 | -37 | -2.7% | 125,900 |
| 2024/03/19 | 1,371 | 1,380 | 1,334 | 1,378 | +22 | +1.6% | 82,500 |
| 2024/03/18 | 1,333 | 1,364 | 1,325 | 1,356 | +40 | +3% | 121,500 |
| 2024/03/15 | 1,310 | 1,333 | 1,271 | 1,316 | -7 | -0.5% | 117,700 |
| 2024/03/14 | 1,330 | 1,346 | 1,316 | 1,323 | -10 | -0.8% | 85,800 |
| 2024/03/13 | 1,405 | 1,414 | 1,311 | 1,333 | -63 | -4.5% | 205,600 |
| 2024/03/12 | 1,340 | 1,409 | 1,340 | 1,396 | +28 | +2% | 143,100 |
| 2024/03/11 | 1,339 | 1,380 | 1,306 | 1,368 | -37 | -2.6% | 286,500 |
| 2024/03/08 | 1,436 | 1,457 | 1,394 | 1,405 | -61 | -4.2% | 315,400 |
| 2024/03/07 | 1,550 | 1,574 | 1,457 | 1,466 | -69 | -4.5% | 206,400 |
| 2024/03/06 | 1,505 | 1,560 | 1,501 | 1,535 | -9 | -0.6% | 129,700 |
| 2024/03/05 | 1,459 | 1,562 | 1,447 | 1,544 | +74 | +5% | 228,400 |
1～
50
件表示中 / 400件
類似銘柄と比較する
現在ご覧いただいている「プログリット」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 |
|---|---|---|---|---|---|---|---|---|
| プログリット | 112,600円 | +40.6% | +50.4% | 0.00% | 25.93倍 | 8.98倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」を育成中 |
| ＡＢ＆Ｃ | 89,000円 | +8.7% | +9.5% | 3.15% | 10.41倍 | 1.48倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| 東会舘 | 389,500円 | +0.3% | +9.5% | 0.77% | 16.06倍 | 1.36倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| 要興業 | 84,600円 | +5.9% | +2.0% | 2.84% | 10.29倍 | 0.73倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| サニックス | 27,900円 | -2.0% | -58.5% | 0.00% | 12.20倍 | 1.50倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理や売電に加え新電力事業に進出 |
市場注目の銘柄
チャート関連のコラム
