プロシップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,484 | 1,489 | 1,460 | 1,478 | +9 | +0.6% | 23,000 |
| 2024/11/21 | 1,506 | 1,540 | 1,466 | 1,469 | -22 | -1.5% | 30,400 |
| 2024/11/20 | 1,479 | 1,528 | 1,461 | 1,491 | +12 | +0.8% | 32,000 |
| 2024/11/19 | 1,485 | 1,485 | 1,457 | 1,479 | +7 | +0.5% | 6,800 |
| 2024/11/18 | 1,490 | 1,500 | 1,468 | 1,472 | -18 | -1.2% | 10,800 |
| 2024/11/15 | 1,511 | 1,519 | 1,485 | 1,490 | -5 | -0.3% | 23,300 |
| 2024/11/14 | 1,495 | 1,517 | 1,484 | 1,495 | ±0 | ±0% | 10,100 |
| 2024/11/13 | 1,512 | 1,515 | 1,483 | 1,495 | -29 | -1.9% | 12,100 |
| 2024/11/12 | 1,494 | 1,528 | 1,485 | 1,524 | +60 | +4.1% | 15,100 |
| 2024/11/11 | 1,443 | 1,480 | 1,406 | 1,464 | -80 | -5.2% | 62,800 |
| 2024/11/08 | 1,560 | 1,570 | 1,529 | 1,544 | +15 | +1% | 7,800 |
| 2024/11/07 | 1,500 | 1,541 | 1,485 | 1,529 | +30 | +2% | 21,200 |
| 2024/11/06 | 1,500 | 1,505 | 1,486 | 1,499 | -1 | -0.1% | 6,100 |
| 2024/11/05 | 1,510 | 1,510 | 1,484 | 1,500 | +8 | +0.5% | 4,600 |
| 2024/11/01 | 1,497 | 1,497 | 1,473 | 1,492 | -5 | -0.3% | 10,300 |
| 2024/10/31 | 1,489 | 1,508 | 1,454 | 1,497 | +17 | +1.1% | 20,600 |
| 2024/10/30 | 1,492 | 1,493 | 1,465 | 1,480 | -20 | -1.3% | 86,800 |
| 2024/10/29 | 1,493 | 1,511 | 1,483 | 1,500 | ±0 | ±0% | 12,400 |
| 2024/10/28 | 1,462 | 1,503 | 1,462 | 1,500 | +48 | +3.3% | 16,300 |
| 2024/10/25 | 1,483 | 1,483 | 1,451 | 1,452 | -30 | -2% | 13,000 |
| 2024/10/24 | 1,466 | 1,483 | 1,455 | 1,482 | +5 | +0.3% | 11,200 |
| 2024/10/23 | 1,477 | 1,486 | 1,451 | 1,477 | +4 | +0.3% | 10,900 |
| 2024/10/22 | 1,494 | 1,494 | 1,462 | 1,473 | -20 | -1.3% | 12,000 |
| 2024/10/21 | 1,472 | 1,493 | 1,461 | 1,493 | +13 | +0.9% | 9,200 |
| 2024/10/18 | 1,481 | 1,485 | 1,466 | 1,480 | -1 | -0.1% | 9,400 |
| 2024/10/17 | 1,507 | 1,515 | 1,476 | 1,481 | -26 | -1.7% | 12,300 |
| 2024/10/16 | 1,520 | 1,532 | 1,505 | 1,507 | -25 | -1.6% | 14,000 |
| 2024/10/15 | 1,534 | 1,551 | 1,520 | 1,532 | -5 | -0.3% | 22,600 |
| 2024/10/11 | 1,530 | 1,550 | 1,511 | 1,537 | +12 | +0.8% | 24,500 |
| 2024/10/10 | 1,532 | 1,532 | 1,495 | 1,525 | -7 | -0.5% | 28,900 |
| 2024/10/09 | 1,627 | 1,627 | 1,523 | 1,532 | -55 | -3.5% | 36,000 |
| 2024/10/08 | 1,644 | 1,644 | 1,574 | 1,587 | -80 | -4.8% | 39,500 |
| 2024/10/07 | 1,599 | 1,677 | 1,591 | 1,667 | +83 | +5.2% | 102,700 |
| 2024/10/04 | 1,552 | 1,591 | 1,552 | 1,584 | +45 | +2.9% | 20,200 |
| 2024/10/03 | 1,565 | 1,565 | 1,520 | 1,539 | ±0 | ±0% | 8,300 |
| 2024/10/02 | 1,520 | 1,550 | 1,520 | 1,539 | -12 | -0.8% | 13,300 |
| 2024/10/01 | 1,531 | 1,564 | 1,521 | 1,551 | +20 | +1.3% | 12,100 |
| 2024/09/30 | 1,498 | 1,546 | 1,498 | 1,531 | -7 | -0.5% | 20,900 |
| 2024/09/27 | 1,574 | 1,574 | 1,531 | 1,538 | -37 | -2.3% | 24,700 |
| 2024/09/26 | 1,552 | 1,585 | 1,523 | 1,575 | +23 | +1.5% | 32,600 |
| 2024/09/25 | 1,550 | 1,563 | 1,543 | 1,552 | +1 | +0.1% | 21,400 |
| 2024/09/24 | 1,521 | 1,565 | 1,519 | 1,551 | +36 | +2.4% | 32,000 |
| 2024/09/20 | 1,535 | 1,537 | 1,512 | 1,515 | -11 | -0.7% | 23,100 |
| 2024/09/19 | 1,540 | 1,544 | 1,511 | 1,526 | +8 | +0.5% | 24,800 |
| 2024/09/18 | 1,501 | 1,526 | 1,488 | 1,518 | +17 | +1.1% | 31,100 |
| 2024/09/17 | 1,497 | 1,507 | 1,477 | 1,501 | +32 | +2.2% | 29,700 |
| 2024/09/13 | 1,466 | 1,485 | 1,458 | 1,469 | +15 | +1% | 34,200 |
| 2024/09/12 | 1,462 | 1,462 | 1,441 | 1,454 | +21 | +1.5% | 16,600 |
| 2024/09/11 | 1,423 | 1,469 | 1,421 | 1,433 | +5 | +0.4% | 28,300 |
| 2024/09/10 | 1,396 | 1,434 | 1,396 | 1,428 | +32 | +2.3% | 16,200 |
1～
50
件表示中 / 4834件
類似銘柄と比較する
現在ご覧いただいている「プロシップ」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 |
|---|---|---|---|---|---|---|---|---|
| プロシップ | 147,800円 | +7.2% | +6.6% | 3.52% | 13.08倍 | 2.54倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| 日本通信 | 14,000円 | +16.2% | -45.1% | 0.00% | 47.46倍 | 7.45倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| ソリトン | 117,500円 | -3.5% | -26.3% | 4.43% | 15.23倍 | 1.92倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ＫＳＫ | 300,000円 | +7.5% | +4.2% | 4.00% | 10.15倍 | 1.19倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| オープンドア | 73,200円 | +5.4% | - | 0.00% | 227.33倍 | 4.73倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
