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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 1,672 | 1,697 | 1,642 | 1,670 | +38 | +2.3% | 30,500 |
2021/10/29 | 1,620 | 1,681 | 1,568 | 1,632 | +32 | +2% | 107,900 |
2021/10/28 | 1,680 | 1,688 | 1,600 | 1,600 | -82 | -4.9% | 122,600 |
2021/10/27 | 1,675 | 1,696 | 1,651 | 1,682 | -1 | -0.1% | 28,800 |
2021/10/26 | 1,742 | 1,742 | 1,682 | 1,683 | -52 | -3% | 26,700 |
2021/10/25 | 1,734 | 1,755 | 1,717 | 1,735 | +19 | +1.1% | 13,200 |
2021/10/22 | 1,705 | 1,721 | 1,671 | 1,716 | ±0 | ±0% | 12,800 |
2021/10/21 | 1,784 | 1,791 | 1,703 | 1,716 | -76 | -4.2% | 22,500 |
2021/10/20 | 1,724 | 1,819 | 1,723 | 1,792 | +85 | +5% | 53,800 |
2021/10/19 | 1,691 | 1,710 | 1,675 | 1,707 | +16 | +0.9% | 7,600 |
2021/10/18 | 1,704 | 1,709 | 1,683 | 1,691 | -5 | -0.3% | 6,200 |
2021/10/15 | 1,674 | 1,705 | 1,674 | 1,696 | +28 | +1.7% | 11,800 |
2021/10/14 | 1,700 | 1,705 | 1,661 | 1,668 | -41 | -2.4% | 15,100 |
701~
750
件表示中 / 4821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 | 150,000円 | +7.2% | +6.6% | 3.47% | 13.28倍 | 2.55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 |
ドリコム | 80,700円 | +38.1% | +13.5% | 0.00% | 57.93倍 | 4.98倍 |
|
アニメ、漫画など有力IPのスマホゲーム開発・運用。他社配信主体。出版、Web3事業を育成 |
インテリW | 89,600円 | +10.2% | +10.5% | 3.91% | 14.75倍 | 2.54倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
日本通信 | 14,100円 | +17.6% | +1.4% | 0.00% | 17.07倍 | 8.45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 |
ラック | 73,800円 | +6.6% | +2.2% | 3.66% | 14.85倍 | 1.45倍 |
|
セキュリティサービスとSIが主力。サイバー攻撃監視に定評。KDDI、野村総研と資本提携 |
市場注目の銘柄
チャート関連のコラム