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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/13 | 1,735 | 1,750 | 1,694 | 1,709 | -24 | -1.4% | 21,100 |
2021/10/12 | 1,765 | 1,765 | 1,727 | 1,733 | -23 | -1.3% | 17,200 |
2021/10/11 | 1,715 | 1,767 | 1,695 | 1,756 | +43 | +2.5% | 36,000 |
2021/10/08 | 1,713 | 1,752 | 1,712 | 1,713 | +33 | +2% | 38,600 |
2021/10/07 | 1,630 | 1,698 | 1,630 | 1,680 | +50 | +3.1% | 21,000 |
2021/10/06 | 1,681 | 1,692 | 1,630 | 1,630 | -51 | -3% | 19,900 |
2021/10/05 | 1,678 | 1,717 | 1,670 | 1,681 | -11 | -0.7% | 31,800 |
2021/10/04 | 1,699 | 1,712 | 1,678 | 1,692 | +18 | +1.1% | 25,000 |
2021/10/01 | 1,659 | 1,710 | 1,631 | 1,674 | -14 | -0.8% | 39,000 |
2021/09/30 | 1,742 | 1,742 | 1,682 | 1,688 | -26 | -1.5% | 24,400 |
2021/09/29 | 1,764 | 1,764 | 1,700 | 1,714 | -50 | -2.8% | 36,400 |
2021/09/28 | 1,750 | 1,776 | 1,740 | 1,764 | +30 | +1.7% | 45,200 |
2021/09/27 | 1,750 | 1,753 | 1,710 | 1,734 | -10 | -0.6% | 35,300 |
2021/09/24 | 1,685 | 1,749 | 1,685 | 1,744 | +69 | +4.1% | 37,100 |
2021/09/22 | 1,670 | 1,685 | 1,660 | 1,675 | +2 | +0.1% | 18,200 |
2021/09/21 | 1,653 | 1,689 | 1,650 | 1,673 | -35 | -2% | 35,600 |
2021/09/17 | 1,675 | 1,708 | 1,673 | 1,708 | +44 | +2.6% | 30,800 |
2021/09/16 | 1,655 | 1,664 | 1,635 | 1,664 | -4 | -0.2% | 19,800 |
2021/09/15 | 1,653 | 1,669 | 1,635 | 1,668 | +1 | +0.1% | 26,400 |
2021/09/14 | 1,688 | 1,688 | 1,635 | 1,667 | -21 | -1.2% | 28,300 |
2021/09/13 | 1,721 | 1,723 | 1,682 | 1,688 | -33 | -1.9% | 41,000 |
2021/09/10 | 1,646 | 1,725 | 1,646 | 1,721 | +87 | +5.3% | 61,200 |
2021/09/09 | 1,650 | 1,650 | 1,631 | 1,634 | -19 | -1.1% | 14,000 |
2021/09/08 | 1,658 | 1,663 | 1,630 | 1,653 | -5 | -0.3% | 25,600 |
2021/09/07 | 1,604 | 1,658 | 1,586 | 1,658 | +59 | +3.7% | 38,400 |
2021/09/06 | 1,619 | 1,632 | 1,591 | 1,599 | -1 | -0.1% | 36,500 |
2021/09/03 | 1,590 | 1,609 | 1,589 | 1,600 | +11 | +0.7% | 20,400 |
2021/09/02 | 1,610 | 1,610 | 1,575 | 1,589 | -21 | -1.3% | 16,300 |
2021/09/01 | 1,578 | 1,619 | 1,565 | 1,610 | +25 | +1.6% | 17,200 |
2021/08/31 | 1,600 | 1,600 | 1,570 | 1,585 | -15 | -0.9% | 17,500 |
2021/08/30 | 1,624 | 1,635 | 1,598 | 1,600 | +30 | +1.9% | 32,500 |
2021/08/27 | 1,563 | 1,580 | 1,544 | 1,570 | -32 | -2% | 7,700 |
2021/08/26 | 1,594 | 1,605 | 1,579 | 1,602 | +7 | +0.4% | 26,000 |
2021/08/25 | 1,534 | 1,596 | 1,530 | 1,595 | +61 | +4% | 34,000 |
2021/08/24 | 1,531 | 1,534 | 1,520 | 1,534 | +3 | +0.2% | 17,800 |
2021/08/23 | 1,527 | 1,531 | 1,502 | 1,531 | +4 | +0.3% | 15,100 |
2021/08/20 | 1,500 | 1,535 | 1,500 | 1,527 | +27 | +1.8% | 21,100 |
751~
800
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