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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,424 | 1,430 | 1,410 | 1,410 | -17 | -1.2% | 24,000 |
| 2022/06/14 | 1,420 | 1,437 | 1,420 | 1,427 | -5 | -0.3% | 27,500 |
| 2022/06/13 | 1,436 | 1,436 | 1,420 | 1,432 | -22 | -1.5% | 26,200 |
| 2022/06/10 | 1,466 | 1,467 | 1,442 | 1,454 | -27 | -1.8% | 27,200 |
| 2022/06/09 | 1,504 | 1,504 | 1,480 | 1,481 | -19 | -1.3% | 24,100 |
| 2022/06/08 | 1,487 | 1,500 | 1,480 | 1,500 | +21 | +1.4% | 45,700 |
| 2022/06/07 | 1,500 | 1,500 | 1,475 | 1,479 | -26 | -1.7% | 24,900 |
| 2022/06/06 | 1,480 | 1,509 | 1,474 | 1,505 | +25 | +1.7% | 41,100 |
| 2022/06/03 | 1,480 | 1,485 | 1,475 | 1,480 | +13 | +0.9% | 15,700 |
| 2022/06/02 | 1,499 | 1,503 | 1,453 | 1,467 | -29 | -1.9% | 35,000 |
| 2022/06/01 | 1,480 | 1,498 | 1,466 | 1,496 | +16 | +1.1% | 63,600 |
| 2022/05/31 | 1,451 | 1,482 | 1,450 | 1,480 | +52 | +3.6% | 80,700 |
| 2022/05/30 | 1,392 | 1,428 | 1,392 | 1,428 | +64 | +4.7% | 73,700 |
| 2022/05/27 | 1,360 | 1,364 | 1,345 | 1,364 | +19 | +1.4% | 30,200 |
| 2022/05/26 | 1,319 | 1,349 | 1,319 | 1,345 | +35 | +2.7% | 28,700 |
| 2022/05/25 | 1,321 | 1,322 | 1,309 | 1,310 | -22 | -1.7% | 20,400 |
| 2022/05/24 | 1,344 | 1,344 | 1,313 | 1,332 | -21 | -1.6% | 25,300 |
| 2022/05/23 | 1,344 | 1,357 | 1,339 | 1,353 | +26 | +2% | 20,100 |
| 2022/05/20 | 1,316 | 1,337 | 1,314 | 1,327 | +21 | +1.6% | 22,100 |
| 2022/05/19 | 1,317 | 1,324 | 1,303 | 1,306 | -26 | -2% | 29,200 |
| 2022/05/18 | 1,316 | 1,332 | 1,316 | 1,332 | +17 | +1.3% | 26,000 |
| 2022/05/17 | 1,332 | 1,332 | 1,306 | 1,315 | -23 | -1.7% | 42,000 |
| 2022/05/16 | 1,383 | 1,383 | 1,332 | 1,338 | -25 | -1.8% | 37,700 |
| 2022/05/13 | 1,396 | 1,396 | 1,359 | 1,363 | -5 | -0.4% | 25,600 |
| 2022/05/12 | 1,365 | 1,379 | 1,358 | 1,368 | -8 | -0.6% | 24,200 |
| 2022/05/11 | 1,375 | 1,400 | 1,366 | 1,376 | +1 | +0.1% | 38,300 |
| 2022/05/10 | 1,355 | 1,395 | 1,355 | 1,375 | +25 | +1.9% | 55,700 |
| 2022/05/09 | 1,428 | 1,444 | 1,350 | 1,350 | -106 | -7.3% | 116,900 |
| 2022/05/06 | 1,435 | 1,483 | 1,425 | 1,456 | +36 | +2.5% | 116,500 |
| 2022/05/02 | 1,410 | 1,421 | 1,401 | 1,420 | ±0 | ±0% | 13,300 |
| 2022/04/28 | 1,410 | 1,420 | 1,396 | 1,420 | +7 | +0.5% | 15,600 |
| 2022/04/27 | 1,379 | 1,413 | 1,363 | 1,413 | +24 | +1.7% | 36,500 |
| 2022/04/26 | 1,395 | 1,400 | 1,384 | 1,389 | +3 | +0.2% | 18,700 |
| 2022/04/25 | 1,370 | 1,390 | 1,370 | 1,386 | -8 | -0.6% | 12,700 |
| 2022/04/22 | 1,381 | 1,399 | 1,371 | 1,394 | +9 | +0.6% | 15,500 |
| 2022/04/21 | 1,374 | 1,386 | 1,368 | 1,385 | +5 | +0.4% | 13,000 |
| 2022/04/20 | 1,392 | 1,392 | 1,371 | 1,380 | -1 | -0.1% | 10,900 |
| 2022/04/19 | 1,380 | 1,394 | 1,370 | 1,381 | +1 | +0.1% | 9,200 |
| 2022/04/18 | 1,352 | 1,386 | 1,352 | 1,380 | -13 | -0.9% | 30,700 |
| 2022/04/15 | 1,385 | 1,397 | 1,381 | 1,393 | -4 | -0.3% | 10,800 |
| 2022/04/14 | 1,398 | 1,402 | 1,387 | 1,397 | -1 | -0.1% | 10,100 |
| 2022/04/13 | 1,382 | 1,398 | 1,379 | 1,398 | +7 | +0.5% | 20,400 |
| 2022/04/12 | 1,385 | 1,411 | 1,380 | 1,391 | -7 | -0.5% | 17,100 |
| 2022/04/11 | 1,402 | 1,406 | 1,388 | 1,398 | -20 | -1.4% | 16,300 |
| 2022/04/08 | 1,410 | 1,418 | 1,396 | 1,418 | +5 | +0.4% | 19,300 |
| 2022/04/07 | 1,433 | 1,433 | 1,394 | 1,413 | -32 | -2.2% | 34,700 |
| 2022/04/06 | 1,435 | 1,445 | 1,425 | 1,445 | +10 | +0.7% | 15,800 |
| 2022/04/05 | 1,449 | 1,455 | 1,432 | 1,435 | -5 | -0.3% | 33,900 |
| 2022/04/04 | 1,439 | 1,450 | 1,430 | 1,440 | +17 | +1.2% | 22,400 |
| 2022/04/01 | 1,420 | 1,440 | 1,405 | 1,423 | -7 | -0.5% | 20,500 |
601～
650
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
