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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,574 | 1,577 | 1,541 | 1,547 | -22 | -1.4% | 8,500 |
| 2022/11/09 | 1,565 | 1,588 | 1,558 | 1,569 | +14 | +0.9% | 12,400 |
| 2022/11/08 | 1,533 | 1,577 | 1,533 | 1,555 | +22 | +1.4% | 20,600 |
| 2022/11/07 | 1,525 | 1,536 | 1,525 | 1,533 | +7 | +0.5% | 9,200 |
| 2022/11/04 | 1,510 | 1,536 | 1,510 | 1,526 | +9 | +0.6% | 18,100 |
| 2022/11/02 | 1,503 | 1,524 | 1,503 | 1,517 | +10 | +0.7% | 19,500 |
| 2022/11/01 | 1,512 | 1,532 | 1,507 | 1,507 | -11 | -0.7% | 13,200 |
| 2022/10/31 | 1,546 | 1,546 | 1,494 | 1,518 | -45 | -2.9% | 35,100 |
| 2022/10/28 | 1,552 | 1,597 | 1,543 | 1,563 | +16 | +1% | 141,300 |
| 2022/10/27 | 1,556 | 1,556 | 1,535 | 1,547 | -9 | -0.6% | 13,200 |
| 2022/10/26 | 1,536 | 1,558 | 1,536 | 1,556 | +16 | +1% | 12,200 |
| 2022/10/25 | 1,537 | 1,555 | 1,533 | 1,540 | -12 | -0.8% | 10,700 |
| 2022/10/24 | 1,556 | 1,563 | 1,547 | 1,552 | -4 | -0.3% | 14,300 |
| 2022/10/21 | 1,540 | 1,565 | 1,540 | 1,556 | +5 | +0.3% | 13,900 |
| 2022/10/20 | 1,546 | 1,568 | 1,546 | 1,551 | -6 | -0.4% | 18,600 |
| 2022/10/19 | 1,553 | 1,569 | 1,550 | 1,557 | -9 | -0.6% | 13,500 |
| 2022/10/18 | 1,558 | 1,580 | 1,551 | 1,566 | +31 | +2% | 17,400 |
| 2022/10/17 | 1,541 | 1,558 | 1,528 | 1,535 | -17 | -1.1% | 11,100 |
| 2022/10/14 | 1,550 | 1,568 | 1,542 | 1,552 | +13 | +0.8% | 25,800 |
| 2022/10/13 | 1,563 | 1,563 | 1,533 | 1,539 | -19 | -1.2% | 21,300 |
| 2022/10/12 | 1,546 | 1,569 | 1,541 | 1,558 | +12 | +0.8% | 27,000 |
| 2022/10/11 | 1,530 | 1,577 | 1,525 | 1,546 | +36 | +2.4% | 62,900 |
| 2022/10/07 | 1,485 | 1,527 | 1,485 | 1,510 | +21 | +1.4% | 31,500 |
| 2022/10/06 | 1,494 | 1,494 | 1,482 | 1,489 | ±0 | ±0% | 15,500 |
| 2022/10/05 | 1,475 | 1,489 | 1,473 | 1,489 | +24 | +1.6% | 24,900 |
| 2022/10/04 | 1,441 | 1,469 | 1,441 | 1,465 | +27 | +1.9% | 18,300 |
| 2022/10/03 | 1,441 | 1,442 | 1,421 | 1,438 | -3 | -0.2% | 18,100 |
| 2022/09/30 | 1,440 | 1,456 | 1,438 | 1,441 | -13 | -0.9% | 21,800 |
| 2022/09/29 | 1,454 | 1,470 | 1,449 | 1,454 | +14 | +1% | 17,400 |
| 2022/09/28 | 1,436 | 1,440 | 1,424 | 1,440 | -5 | -0.3% | 18,600 |
| 2022/09/27 | 1,448 | 1,458 | 1,429 | 1,445 | +18 | +1.3% | 28,900 |
| 2022/09/26 | 1,429 | 1,434 | 1,420 | 1,427 | -9 | -0.6% | 22,900 |
| 2022/09/22 | 1,441 | 1,456 | 1,429 | 1,436 | -5 | -0.3% | 38,400 |
| 2022/09/21 | 1,452 | 1,452 | 1,424 | 1,441 | -5 | -0.3% | 15,500 |
| 2022/09/20 | 1,420 | 1,452 | 1,419 | 1,446 | +26 | +1.8% | 25,200 |
| 2022/09/16 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 17,900 |
| 2022/09/15 | 1,438 | 1,447 | 1,430 | 1,430 | -8 | -0.6% | 9,100 |
| 2022/09/14 | 1,430 | 1,455 | 1,430 | 1,438 | -20 | -1.4% | 9,200 |
| 2022/09/13 | 1,456 | 1,465 | 1,450 | 1,458 | +9 | +0.6% | 13,100 |
| 2022/09/12 | 1,450 | 1,457 | 1,448 | 1,449 | +5 | +0.3% | 12,200 |
| 2022/09/09 | 1,447 | 1,459 | 1,438 | 1,444 | -3 | -0.2% | 18,200 |
| 2022/09/08 | 1,440 | 1,447 | 1,435 | 1,447 | +23 | +1.6% | 18,000 |
| 2022/09/07 | 1,430 | 1,430 | 1,413 | 1,424 | -7 | -0.5% | 14,900 |
| 2022/09/06 | 1,445 | 1,445 | 1,424 | 1,431 | -3 | -0.2% | 20,800 |
| 2022/09/05 | 1,442 | 1,448 | 1,427 | 1,434 | -12 | -0.8% | 14,900 |
| 2022/09/02 | 1,455 | 1,468 | 1,440 | 1,446 | -9 | -0.6% | 24,700 |
| 2022/09/01 | 1,454 | 1,458 | 1,449 | 1,455 | +1 | +0.1% | 29,100 |
| 2022/08/31 | 1,446 | 1,458 | 1,436 | 1,454 | +8 | +0.6% | 17,000 |
| 2022/08/30 | 1,440 | 1,449 | 1,434 | 1,446 | +7 | +0.5% | 10,900 |
| 2022/08/29 | 1,426 | 1,440 | 1,415 | 1,439 | -8 | -0.6% | 24,800 |
501～
550
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
