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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,473 | 1,476 | 1,445 | 1,445 | -16 | -1.1% | 10,900 |
2022/01/14 | 1,431 | 1,472 | 1,428 | 1,461 | +23 | +1.6% | 30,700 |
2022/01/13 | 1,451 | 1,452 | 1,431 | 1,438 | -13 | -0.9% | 14,500 |
2022/01/12 | 1,446 | 1,469 | 1,445 | 1,451 | +6 | +0.4% | 8,800 |
2022/01/11 | 1,461 | 1,461 | 1,436 | 1,445 | -16 | -1.1% | 21,200 |
2022/01/07 | 1,452 | 1,479 | 1,437 | 1,461 | +15 | +1% | 20,300 |
2022/01/06 | 1,490 | 1,490 | 1,446 | 1,446 | -53 | -3.5% | 23,800 |
2022/01/05 | 1,518 | 1,518 | 1,490 | 1,499 | -17 | -1.1% | 18,200 |
2022/01/04 | 1,550 | 1,550 | 1,502 | 1,516 | -20 | -1.3% | 20,500 |
2021/12/30 | 1,545 | 1,557 | 1,532 | 1,536 | -21 | -1.3% | 11,300 |
2021/12/29 | 1,512 | 1,566 | 1,512 | 1,557 | +45 | +3% | 22,600 |
2021/12/28 | 1,513 | 1,517 | 1,498 | 1,512 | +11 | +0.7% | 13,600 |
2021/12/27 | 1,499 | 1,504 | 1,485 | 1,501 | -1 | -0.1% | 37,600 |
2021/12/24 | 1,491 | 1,515 | 1,491 | 1,502 | +11 | +0.7% | 23,000 |
2021/12/23 | 1,492 | 1,503 | 1,484 | 1,491 | +8 | +0.5% | 29,600 |
2021/12/22 | 1,521 | 1,521 | 1,483 | 1,483 | -8 | -0.5% | 22,000 |
2021/12/21 | 1,500 | 1,500 | 1,474 | 1,491 | +7 | +0.5% | 20,000 |
2021/12/20 | 1,516 | 1,516 | 1,474 | 1,484 | +19 | +1.3% | 74,200 |
2021/12/17 | 1,503 | 1,505 | 1,462 | 1,465 | -78 | -5.1% | 39,600 |
2021/12/16 | 1,549 | 1,549 | 1,531 | 1,543 | +10 | +0.7% | 8,900 |
2021/12/15 | 1,502 | 1,538 | 1,502 | 1,533 | +23 | +1.5% | 15,000 |
2021/12/14 | 1,511 | 1,511 | 1,491 | 1,510 | -1 | -0.1% | 11,900 |
2021/12/13 | 1,529 | 1,540 | 1,496 | 1,511 | -10 | -0.7% | 19,800 |
2021/12/10 | 1,570 | 1,570 | 1,518 | 1,521 | -60 | -3.8% | 16,500 |
2021/12/09 | 1,549 | 1,583 | 1,540 | 1,581 | +30 | +1.9% | 30,000 |
2021/12/08 | 1,513 | 1,553 | 1,500 | 1,551 | +51 | +3.4% | 75,100 |
2021/12/07 | 1,492 | 1,507 | 1,492 | 1,500 | +10 | +0.7% | 24,500 |
2021/12/06 | 1,499 | 1,508 | 1,490 | 1,490 | -9 | -0.6% | 22,900 |
2021/12/03 | 1,492 | 1,512 | 1,492 | 1,499 | +7 | +0.5% | 17,700 |
2021/12/02 | 1,514 | 1,541 | 1,491 | 1,492 | -33 | -2.2% | 30,600 |
2021/12/01 | 1,537 | 1,549 | 1,520 | 1,525 | -12 | -0.8% | 16,400 |
2021/11/30 | 1,563 | 1,594 | 1,537 | 1,537 | ±0 | ±0% | 24,100 |
2021/11/29 | 1,565 | 1,591 | 1,531 | 1,537 | -68 | -4.2% | 34,700 |
2021/11/26 | 1,570 | 1,617 | 1,562 | 1,605 | +62 | +4% | 49,800 |
2021/11/25 | 1,602 | 1,602 | 1,541 | 1,543 | -49 | -3.1% | 40,500 |
2021/11/24 | 1,649 | 1,649 | 1,590 | 1,592 | -73 | -4.4% | 25,200 |
2021/11/22 | 1,669 | 1,673 | 1,658 | 1,665 | ±0 | ±0% | 19,400 |
2021/11/19 | 1,670 | 1,679 | 1,645 | 1,665 | -9 | -0.5% | 68,400 |
2021/11/18 | 1,666 | 1,674 | 1,646 | 1,674 | +8 | +0.5% | 26,200 |
2021/11/17 | 1,650 | 1,667 | 1,637 | 1,666 | +7 | +0.4% | 13,400 |
2021/11/16 | 1,666 | 1,668 | 1,641 | 1,659 | -7 | -0.4% | 23,500 |
2021/11/15 | 1,663 | 1,683 | 1,661 | 1,666 | -2 | -0.1% | 28,900 |
2021/11/12 | 1,670 | 1,690 | 1,655 | 1,668 | +9 | +0.5% | 18,200 |
2021/11/11 | 1,600 | 1,665 | 1,600 | 1,659 | +54 | +3.4% | 37,300 |
2021/11/10 | 1,606 | 1,617 | 1,597 | 1,605 | -10 | -0.6% | 17,100 |
2021/11/09 | 1,613 | 1,617 | 1,604 | 1,615 | +1 | +0.1% | 8,600 |
2021/11/08 | 1,639 | 1,639 | 1,604 | 1,614 | -17 | -1% | 9,200 |
2021/11/05 | 1,634 | 1,639 | 1,595 | 1,631 | -28 | -1.7% | 31,700 |
2021/11/04 | 1,705 | 1,705 | 1,658 | 1,659 | -39 | -2.3% | 19,200 |
2021/11/02 | 1,670 | 1,710 | 1,650 | 1,698 | +28 | +1.7% | 20,800 |
701~
750
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