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 |
|---|---|---|---|---|---|---|---|
| 2022/08/30 | 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 |
| 2022/08/26 | 1,446 | 1,458 | 1,446 | 1,447 | +2 | +0.1% | 10,900 |
| 2022/08/25 | 1,432 | 1,453 | 1,430 | 1,445 | +17 | +1.2% | 14,700 |
| 2022/08/24 | 1,420 | 1,438 | 1,418 | 1,428 | +8 | +0.6% | 18,800 |
| 2022/08/23 | 1,430 | 1,431 | 1,419 | 1,420 | -18 | -1.3% | 21,400 |
| 2022/08/22 | 1,430 | 1,438 | 1,415 | 1,438 | +16 | +1.1% | 37,800 |
| 2022/08/19 | 1,422 | 1,425 | 1,404 | 1,422 | ±0 | ±0% | 33,400 |
| 2022/08/18 | 1,441 | 1,441 | 1,415 | 1,422 | -27 | -1.9% | 22,200 |
| 2022/08/17 | 1,469 | 1,469 | 1,443 | 1,449 | -15 | -1% | 30,300 |
| 2022/08/16 | 1,449 | 1,468 | 1,444 | 1,464 | +22 | +1.5% | 26,900 |
| 2022/08/15 | 1,462 | 1,474 | 1,441 | 1,442 | -17 | -1.2% | 31,300 |
| 2022/08/12 | 1,502 | 1,503 | 1,450 | 1,459 | -156 | -9.7% | 111,300 |
| 2022/08/10 | 1,601 | 1,625 | 1,591 | 1,615 | +14 | +0.9% | 14,500 |
| 2022/08/09 | 1,619 | 1,619 | 1,593 | 1,601 | -18 | -1.1% | 15,800 |
| 2022/08/08 | 1,620 | 1,620 | 1,587 | 1,619 | -6 | -0.4% | 21,900 |
| 2022/08/05 | 1,609 | 1,625 | 1,602 | 1,625 | +19 | +1.2% | 19,000 |
| 2022/08/04 | 1,613 | 1,620 | 1,602 | 1,606 | -18 | -1.1% | 13,200 |
| 2022/08/03 | 1,601 | 1,624 | 1,601 | 1,624 | +7 | +0.4% | 14,500 |
| 2022/08/02 | 1,642 | 1,642 | 1,601 | 1,617 | -17 | -1% | 11,200 |
| 2022/08/01 | 1,637 | 1,637 | 1,612 | 1,634 | +16 | +1% | 8,900 |
| 2022/07/29 | 1,648 | 1,648 | 1,613 | 1,618 | -30 | -1.8% | 6,400 |
| 2022/07/28 | 1,631 | 1,648 | 1,615 | 1,648 | +32 | +2% | 13,300 |
| 2022/07/27 | 1,620 | 1,630 | 1,611 | 1,616 | -17 | -1% | 7,200 |
| 2022/07/26 | 1,604 | 1,633 | 1,600 | 1,633 | +18 | +1.1% | 14,100 |
| 2022/07/25 | 1,604 | 1,615 | 1,594 | 1,615 | +6 | +0.4% | 8,600 |
| 2022/07/22 | 1,610 | 1,618 | 1,601 | 1,609 | +2 | +0.1% | 11,800 |
| 2022/07/21 | 1,577 | 1,607 | 1,577 | 1,607 | +6 | +0.4% | 14,200 |
| 2022/07/20 | 1,607 | 1,610 | 1,598 | 1,601 | +2 | +0.1% | 12,700 |
| 2022/07/19 | 1,596 | 1,605 | 1,583 | 1,599 | +3 | +0.2% | 12,100 |
| 2022/07/15 | 1,592 | 1,598 | 1,581 | 1,596 | +4 | +0.3% | 8,600 |
| 2022/07/14 | 1,576 | 1,593 | 1,567 | 1,592 | +5 | +0.3% | 23,900 |
| 2022/07/13 | 1,581 | 1,589 | 1,575 | 1,587 | +6 | +0.4% | 8,200 |
| 2022/07/12 | 1,581 | 1,594 | 1,575 | 1,581 | -15 | -0.9% | 11,300 |
| 2022/07/11 | 1,589 | 1,635 | 1,580 | 1,596 | +7 | +0.4% | 35,200 |
| 2022/07/08 | 1,590 | 1,604 | 1,557 | 1,589 | -2 | -0.1% | 35,700 |
| 2022/07/07 | 1,570 | 1,595 | 1,555 | 1,591 | +33 | +2.1% | 35,800 |
| 2022/07/06 | 1,550 | 1,564 | 1,543 | 1,558 | -13 | -0.8% | 15,400 |
| 2022/07/05 | 1,570 | 1,575 | 1,559 | 1,571 | +13 | +0.8% | 10,900 |
| 2022/07/04 | 1,572 | 1,579 | 1,540 | 1,558 | +4 | +0.3% | 14,000 |
| 2022/07/01 | 1,588 | 1,604 | 1,541 | 1,554 | -42 | -2.6% | 28,800 |
| 2022/06/30 | 1,584 | 1,615 | 1,580 | 1,596 | -5 | -0.3% | 46,900 |
| 2022/06/29 | 1,543 | 1,601 | 1,543 | 1,601 | +58 | +3.8% | 55,400 |
| 2022/06/28 | 1,509 | 1,543 | 1,509 | 1,543 | +26 | +1.7% | 30,300 |
| 2022/06/27 | 1,511 | 1,522 | 1,501 | 1,517 | +28 | +1.9% | 43,300 |
| 2022/06/24 | 1,469 | 1,489 | 1,465 | 1,489 | +38 | +2.6% | 28,400 |
| 2022/06/23 | 1,439 | 1,462 | 1,432 | 1,451 | +28 | +2% | 32,000 |
| 2022/06/22 | 1,420 | 1,427 | 1,409 | 1,423 | +19 | +1.4% | 18,100 |
| 2022/06/21 | 1,411 | 1,426 | 1,390 | 1,404 | +6 | +0.4% | 22,900 |
| 2022/06/20 | 1,432 | 1,434 | 1,384 | 1,398 | -6 | -0.4% | 36,600 |
701～
750
件表示中 / 4986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 |
| ギフティ | 158,100円 | +49.7% | +38.8% | 0.82% | 46.93倍 | 6.15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 |
| ＢＡＳＥ | 39,500円 | +22.7% | +23.6% | 0.00% | 36.47倍 | 3.37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% | 31.56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 |
| ＦＦＲＩ | 553,000円 | +40.2% | +9.5% | 0.25% | 61.17倍 | 15.69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 |
市場注目の銘柄
チャート関連のコラム
