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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,499 | 1,522 | 1,496 | 1,500 | -12 | -0.8% | 19,200 |
| 2021/08/18 | 1,500 | 1,513 | 1,478 | 1,512 | +8 | +0.5% | 15,900 |
| 2021/08/17 | 1,505 | 1,521 | 1,489 | 1,504 | ±0 | ±0% | 27,900 |
| 2021/08/16 | 1,486 | 1,508 | 1,474 | 1,504 | +18 | +1.2% | 26,400 |
| 2021/08/13 | 1,475 | 1,486 | 1,456 | 1,486 | +15 | +1% | 14,800 |
| 2021/08/12 | 1,447 | 1,471 | 1,437 | 1,471 | +24 | +1.7% | 22,800 |
| 2021/08/11 | 1,427 | 1,447 | 1,425 | 1,447 | +25 | +1.8% | 7,800 |
| 2021/08/10 | 1,430 | 1,432 | 1,413 | 1,422 | +9 | +0.6% | 10,800 |
| 2021/08/06 | 1,415 | 1,415 | 1,406 | 1,413 | -2 | -0.1% | 5,700 |
| 2021/08/05 | 1,412 | 1,422 | 1,402 | 1,415 | +3 | +0.2% | 14,200 |
| 2021/08/04 | 1,460 | 1,460 | 1,389 | 1,412 | -61 | -4.1% | 76,800 |
| 2021/08/03 | 1,488 | 1,490 | 1,453 | 1,473 | -7 | -0.5% | 9,800 |
| 2021/08/02 | 1,460 | 1,522 | 1,450 | 1,480 | +18 | +1.2% | 84,300 |
| 2021/07/30 | 1,363 | 1,462 | 1,345 | 1,462 | +92 | +6.7% | 50,500 |
| 2021/07/29 | 1,356 | 1,379 | 1,356 | 1,370 | +7 | +0.5% | 11,900 |
| 2021/07/28 | 1,374 | 1,378 | 1,355 | 1,363 | -19 | -1.4% | 8,000 |
| 2021/07/27 | 1,390 | 1,391 | 1,373 | 1,382 | -10 | -0.7% | 13,900 |
| 2021/07/26 | 1,402 | 1,404 | 1,390 | 1,392 | -6 | -0.4% | 10,100 |
| 2021/07/21 | 1,445 | 1,450 | 1,397 | 1,398 | -47 | -3.3% | 71,800 |
| 2021/07/20 | 1,420 | 1,445 | 1,420 | 1,445 | +12 | +0.8% | 10,700 |
| 2021/07/19 | 1,460 | 1,462 | 1,433 | 1,433 | -23 | -1.6% | 12,600 |
| 2021/07/16 | 1,445 | 1,469 | 1,440 | 1,456 | +11 | +0.8% | 17,100 |
| 2021/07/15 | 1,434 | 1,448 | 1,427 | 1,445 | +18 | +1.3% | 14,400 |
| 2021/07/14 | 1,429 | 1,429 | 1,423 | 1,427 | -3 | -0.2% | 3,100 |
| 2021/07/13 | 1,434 | 1,434 | 1,424 | 1,430 | +7 | +0.5% | 6,200 |
| 2021/07/12 | 1,425 | 1,426 | 1,418 | 1,423 | +4 | +0.3% | 5,100 |
| 2021/07/09 | 1,405 | 1,422 | 1,405 | 1,419 | +3 | +0.2% | 13,700 |
| 2021/07/08 | 1,418 | 1,423 | 1,409 | 1,416 | -3 | -0.2% | 9,200 |
| 2021/07/07 | 1,426 | 1,430 | 1,419 | 1,419 | -8 | -0.6% | 11,000 |
| 2021/07/06 | 1,430 | 1,430 | 1,416 | 1,427 | +4 | +0.3% | 14,300 |
| 2021/07/05 | 1,405 | 1,437 | 1,405 | 1,423 | +18 | +1.3% | 8,000 |
| 2021/07/02 | 1,400 | 1,411 | 1,390 | 1,405 | +15 | +1.1% | 10,800 |
| 2021/07/01 | 1,420 | 1,420 | 1,390 | 1,390 | -8 | -0.6% | 5,800 |
| 2021/06/30 | 1,420 | 1,425 | 1,398 | 1,398 | -25 | -1.8% | 10,400 |
| 2021/06/29 | 1,424 | 1,435 | 1,420 | 1,423 | -7 | -0.5% | 16,600 |
| 2021/06/28 | 1,418 | 1,430 | 1,417 | 1,430 | +12 | +0.8% | 12,200 |
| 2021/06/25 | 1,420 | 1,424 | 1,407 | 1,418 | -2 | -0.1% | 15,200 |
| 2021/06/24 | 1,425 | 1,425 | 1,412 | 1,420 | -6 | -0.4% | 12,200 |
| 2021/06/23 | 1,388 | 1,426 | 1,382 | 1,426 | +36 | +2.6% | 23,000 |
| 2021/06/22 | 1,370 | 1,390 | 1,368 | 1,390 | +36 | +2.7% | 9,200 |
| 2021/06/21 | 1,371 | 1,372 | 1,354 | 1,354 | -25 | -1.8% | 10,900 |
| 2021/06/18 | 1,380 | 1,386 | 1,373 | 1,379 | -1 | -0.1% | 9,900 |
| 2021/06/17 | 1,339 | 1,383 | 1,339 | 1,380 | +41 | +3.1% | 23,400 |
| 2021/06/16 | 1,352 | 1,352 | 1,334 | 1,339 | -13 | -1% | 6,000 |
| 2021/06/15 | 1,358 | 1,358 | 1,344 | 1,352 | -6 | -0.4% | 8,200 |
| 2021/06/14 | 1,353 | 1,365 | 1,347 | 1,358 | +7 | +0.5% | 8,900 |
| 2021/06/11 | 1,352 | 1,369 | 1,346 | 1,351 | +4 | +0.3% | 13,600 |
| 2021/06/10 | 1,333 | 1,352 | 1,333 | 1,347 | +14 | +1.1% | 11,800 |
| 2021/06/09 | 1,346 | 1,347 | 1,330 | 1,333 | -1 | -0.1% | 12,400 |
| 2021/06/08 | 1,350 | 1,361 | 1,333 | 1,334 | -5 | -0.4% | 22,800 |
801～
850
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
