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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,561 | 1,561 | 1,529 | 1,542 | -19 | -1.2% | 6,100 |
| 2023/01/25 | 1,573 | 1,575 | 1,551 | 1,561 | -9 | -0.6% | 7,800 |
| 2023/01/24 | 1,516 | 1,570 | 1,515 | 1,570 | +40 | +2.6% | 18,300 |
| 2023/01/23 | 1,524 | 1,530 | 1,513 | 1,530 | +10 | +0.7% | 9,800 |
| 2023/01/20 | 1,518 | 1,525 | 1,510 | 1,520 | -12 | -0.8% | 9,400 |
| 2023/01/19 | 1,513 | 1,539 | 1,510 | 1,532 | +6 | +0.4% | 10,600 |
| 2023/01/18 | 1,494 | 1,526 | 1,485 | 1,526 | +40 | +2.7% | 9,700 |
| 2023/01/17 | 1,475 | 1,493 | 1,473 | 1,486 | +23 | +1.6% | 14,000 |
| 2023/01/16 | 1,480 | 1,480 | 1,463 | 1,463 | -1 | -0.1% | 6,300 |
| 2023/01/13 | 1,471 | 1,473 | 1,460 | 1,464 | -7 | -0.5% | 12,600 |
| 2023/01/12 | 1,480 | 1,480 | 1,462 | 1,471 | -9 | -0.6% | 4,600 |
| 2023/01/11 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 8,000 |
| 2023/01/10 | 1,476 | 1,476 | 1,459 | 1,460 | -16 | -1.1% | 9,500 |
| 2023/01/06 | 1,473 | 1,477 | 1,465 | 1,476 | +1 | +0.1% | 4,800 |
| 2023/01/05 | 1,466 | 1,488 | 1,466 | 1,475 | -2 | -0.1% | 8,600 |
| 2023/01/04 | 1,494 | 1,498 | 1,477 | 1,477 | -25 | -1.7% | 10,400 |
| 2022/12/30 | 1,513 | 1,513 | 1,499 | 1,502 | -13 | -0.9% | 4,800 |
| 2022/12/29 | 1,509 | 1,515 | 1,470 | 1,515 | +6 | +0.4% | 19,400 |
| 2022/12/28 | 1,481 | 1,509 | 1,480 | 1,509 | +15 | +1% | 7,000 |
| 2022/12/27 | 1,487 | 1,496 | 1,487 | 1,494 | +7 | +0.5% | 2,300 |
| 2022/12/26 | 1,537 | 1,537 | 1,487 | 1,487 | -15 | -1% | 6,000 |
| 2022/12/23 | 1,484 | 1,506 | 1,480 | 1,502 | +18 | +1.2% | 8,600 |
| 2022/12/22 | 1,487 | 1,497 | 1,471 | 1,484 | +17 | +1.2% | 8,700 |
| 2022/12/21 | 1,485 | 1,501 | 1,467 | 1,467 | -15 | -1% | 12,600 |
| 2022/12/20 | 1,530 | 1,531 | 1,472 | 1,482 | -48 | -3.1% | 17,000 |
| 2022/12/19 | 1,517 | 1,549 | 1,517 | 1,530 | -7 | -0.5% | 6,900 |
| 2022/12/16 | 1,562 | 1,568 | 1,537 | 1,537 | -36 | -2.3% | 9,800 |
| 2022/12/15 | 1,523 | 1,573 | 1,523 | 1,573 | +29 | +1.9% | 10,100 |
| 2022/12/14 | 1,523 | 1,549 | 1,510 | 1,544 | +13 | +0.8% | 7,600 |
| 2022/12/13 | 1,532 | 1,548 | 1,518 | 1,531 | +21 | +1.4% | 7,600 |
| 2022/12/12 | 1,548 | 1,548 | 1,508 | 1,510 | -38 | -2.5% | 8,600 |
| 2022/12/09 | 1,486 | 1,570 | 1,486 | 1,548 | +75 | +5.1% | 21,500 |
| 2022/12/08 | 1,482 | 1,491 | 1,472 | 1,473 | -9 | -0.6% | 12,400 |
| 2022/12/07 | 1,480 | 1,496 | 1,476 | 1,482 | -1 | -0.1% | 5,500 |
| 2022/12/06 | 1,506 | 1,515 | 1,481 | 1,483 | -36 | -2.4% | 9,200 |
| 2022/12/05 | 1,550 | 1,550 | 1,495 | 1,519 | +5 | +0.3% | 14,900 |
| 2022/12/02 | 1,528 | 1,528 | 1,510 | 1,514 | -28 | -1.8% | 9,500 |
| 2022/12/01 | 1,528 | 1,553 | 1,528 | 1,542 | +15 | +1% | 7,600 |
| 2022/11/30 | 1,555 | 1,555 | 1,527 | 1,527 | -9 | -0.6% | 8,000 |
| 2022/11/29 | 1,532 | 1,557 | 1,517 | 1,536 | -17 | -1.1% | 12,300 |
| 2022/11/28 | 1,554 | 1,558 | 1,539 | 1,553 | -1 | -0.1% | 6,900 |
| 2022/11/25 | 1,586 | 1,586 | 1,547 | 1,554 | -17 | -1.1% | 8,300 |
| 2022/11/24 | 1,539 | 1,574 | 1,532 | 1,571 | +41 | +2.7% | 11,800 |
| 2022/11/22 | 1,522 | 1,530 | 1,515 | 1,530 | +9 | +0.6% | 12,200 |
| 2022/11/21 | 1,520 | 1,522 | 1,501 | 1,521 | +1 | +0.1% | 9,300 |
| 2022/11/18 | 1,530 | 1,531 | 1,512 | 1,520 | ±0 | ±0% | 9,400 |
| 2022/11/17 | 1,537 | 1,537 | 1,503 | 1,520 | -17 | -1.1% | 7,100 |
| 2022/11/16 | 1,559 | 1,559 | 1,537 | 1,537 | -10 | -0.6% | 4,400 |
| 2022/11/15 | 1,546 | 1,560 | 1,540 | 1,547 | -2 | -0.1% | 6,300 |
| 2022/11/14 | 1,558 | 1,564 | 1,544 | 1,549 | -11 | -0.7% | 7,100 |
601～
650
件表示中 / 4985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 | 291,700円 | +8.4% | +1.2% | 2.19% | 20.08倍 | 4.14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 |
| ＦＦＲＩ | 553,000円 | +40.2% | +9.5% | 0.25% | 61.17倍 | 15.68倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ＢＡＳＥ | 39,500円 | +22.7% | +23.6% | 0.00% | 36.47倍 | 3.38倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| グローセキュ | 297,800円 | +25.0% | +39.6% | 1.01% | 31.57倍 | 14.53倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ギフティ | 158,100円 | +49.7% | +38.8% | 0.82% | 46.93倍 | 6.14倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
