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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,443 | 1,477 | 1,411 | 1,470 | +27 | +1.9% | 133,100 |
| 2024/03/01 | 1,512 | 1,512 | 1,426 | 1,443 | -59 | -3.9% | 260,200 |
| 2024/02/29 | 1,440 | 1,529 | 1,425 | 1,502 | +45 | +3.1% | 270,900 |
| 2024/02/28 | 1,393 | 1,487 | 1,365 | 1,457 | +57 | +4.1% | 320,500 |
| 2024/02/27 | 1,415 | 1,419 | 1,359 | 1,400 | -34 | -2.4% | 169,700 |
| 2024/02/26 | 1,370 | 1,448 | 1,363 | 1,434 | +69 | +5.1% | 200,100 |
| 2024/02/22 | 1,394 | 1,440 | 1,347 | 1,365 | ±0 | ±0% | 189,200 |
| 2024/02/21 | 1,363 | 1,385 | 1,341 | 1,365 | -6 | -0.4% | 95,900 |
| 2024/02/20 | 1,400 | 1,436 | 1,364 | 1,371 | -19 | -1.4% | 133,200 |
| 2024/02/19 | 1,338 | 1,417 | 1,331 | 1,390 | +68 | +5.1% | 214,000 |
| 2024/02/16 | 1,300 | 1,344 | 1,274 | 1,322 | +18 | +1.4% | 197,600 |
| 2024/02/15 | 1,312 | 1,312 | 1,240 | 1,304 | -9 | -0.7% | 247,700 |
| 2024/02/14 | 1,306 | 1,321 | 1,281 | 1,313 | -26 | -1.9% | 177,600 |
| 2024/02/13 | 1,352 | 1,360 | 1,305 | 1,339 | -16 | -1.2% | 206,800 |
| 2024/02/09 | 1,380 | 1,419 | 1,351 | 1,355 | -46 | -3.3% | 164,300 |
| 2024/02/08 | 1,350 | 1,426 | 1,316 | 1,401 | +56 | +4.2% | 265,400 |
| 2024/02/07 | 1,341 | 1,373 | 1,318 | 1,345 | -5 | -0.4% | 111,500 |
| 2024/02/06 | 1,367 | 1,374 | 1,341 | 1,350 | -33 | -2.4% | 131,200 |
| 2024/02/05 | 1,310 | 1,399 | 1,300 | 1,383 | +91 | +7% | 349,300 |
| 2024/02/02 | 1,333 | 1,345 | 1,285 | 1,292 | -30 | -2.3% | 192,000 |
| 2024/02/01 | 1,379 | 1,398 | 1,308 | 1,322 | -64 | -4.6% | 205,800 |
| 2024/01/31 | 1,400 | 1,426 | 1,342 | 1,386 | -43 | -3% | 450,400 |
| 2024/01/30 | 1,452 | 1,463 | 1,392 | 1,429 | -19 | -1.3% | 237,200 |
| 2024/01/29 | 1,410 | 1,448 | 1,377 | 1,448 | +23 | +1.6% | 264,400 |
| 2024/01/26 | 1,310 | 1,456 | 1,302 | 1,425 | +90 | +6.7% | 594,100 |
| 2024/01/25 | 1,301 | 1,335 | 1,277 | 1,335 | +37 | +2.9% | 151,500 |
| 2024/01/24 | 1,300 | 1,340 | 1,291 | 1,298 | +17 | +1.3% | 181,100 |
| 2024/01/23 | 1,357 | 1,357 | 1,271 | 1,281 | -76 | -5.6% | 335,100 |
| 2024/01/22 | 1,300 | 1,371 | 1,280 | 1,357 | +87 | +6.9% | 467,000 |
| 2024/01/19 | 1,246 | 1,290 | 1,213 | 1,270 | +69 | +5.7% | 433,700 |
| 2024/01/18 | 1,201 | 1,238 | 1,182 | 1,201 | +5 | +0.4% | 334,100 |
| 2024/01/17 | 1,257 | 1,268 | 1,180 | 1,196 | -55 | -4.4% | 624,200 |
| 2024/01/16 | 1,364 | 1,383 | 1,251 | 1,251 | -83 | -6.2% | 823,300 |
| 2024/01/15 | 1,310 | 1,393 | 1,291 | 1,334 | +65 | +5.1% | 1,612,300 |
| 2024/01/12 | 1,278 | 1,383 | 1,250 | 1,269 | -39 | -3% | 2,652,100 |
| 2024/01/11 | 1,308 | 1,308 | 1,308 | 1,308 | +300 | +29.8% | 250,400 |
| 2024/01/10 | 971 | 1,014 | 969 | 1,008 | +48 | +5% | 316,400 |
| 2024/01/09 | 960 | 964 | 945 | 960 | +7 | +0.7% | 99,400 |
| 2024/01/05 | 943 | 958 | 931 | 953 | -1 | -0.1% | 90,300 |
| 2024/01/04 | 900 | 955 | 888 | 954 | +47 | +5.2% | 174,100 |
| 2023/12/29 | 911 | 927 | 888 | 907 | -12 | -1.3% | 109,900 |
| 2023/12/28 | 878 | 930 | 857 | 919 | +35 | +4% | 139,900 |
| 2023/12/27 | 866 | 887 | 860 | 884 | +19 | +2.2% | 117,800 |
| 2023/12/26 | 860 | 902 | 857 | 865 | -8 | -0.9% | 139,900 |
| 2023/12/25 | 887 | 892 | 872 | 873 | -12 | -1.4% | 88,700 |
| 2023/12/22 | 894 | 902 | 879 | 885 | -20 | -2.2% | 98,500 |
| 2023/12/21 | 916 | 932 | 901 | 905 | -26 | -2.8% | 73,100 |
| 2023/12/20 | 950 | 961 | 918 | 931 | -14 | -1.5% | 83,700 |
| 2023/12/19 | 924 | 946 | 920 | 945 | +13 | +1.4% | 63,800 |
| 2023/12/18 | 912 | 938 | 905 | 932 | +20 | +2.2% | 57,700 |
51～
100
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 | 107,700円 | +40.6% | +50.4% | 0.00% | 24.80倍 | 8.59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 | 88,600円 | +8.7% | +9.5% | 3.17% | 10.36倍 | 1.47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 | 387,500円 | +0.3% | +9.5% | 0.77% | 15.98倍 | 1.35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 | 83,900円 | +5.9% | +2.0% | 2.86% | 10.20倍 | 0.72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 | 27,100円 | -2.0% | -58.5% | 0.00% | 11.85倍 | 1.46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
