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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,337 | 1,343 | 1,332 | 1,339 | +11 | +0.8% | 9,000 |
2021/06/04 | 1,330 | 1,330 | 1,319 | 1,328 | -2 | -0.2% | 9,500 |
2021/06/03 | 1,329 | 1,334 | 1,322 | 1,330 | +7 | +0.5% | 5,900 |
2021/06/02 | 1,329 | 1,332 | 1,312 | 1,323 | -2 | -0.2% | 11,000 |
2021/06/01 | 1,319 | 1,325 | 1,311 | 1,325 | +15 | +1.1% | 8,400 |
2021/05/31 | 1,329 | 1,329 | 1,308 | 1,310 | -19 | -1.4% | 16,600 |
2021/05/28 | 1,346 | 1,346 | 1,323 | 1,329 | -3 | -0.2% | 13,100 |
2021/05/27 | 1,350 | 1,350 | 1,332 | 1,332 | -18 | -1.3% | 11,700 |
2021/05/26 | 1,345 | 1,354 | 1,343 | 1,350 | +3 | +0.2% | 8,200 |
2021/05/25 | 1,350 | 1,352 | 1,346 | 1,347 | -4 | -0.3% | 8,100 |
2021/05/24 | 1,356 | 1,363 | 1,343 | 1,351 | -4 | -0.3% | 18,900 |
2021/05/21 | 1,352 | 1,376 | 1,349 | 1,355 | +9 | +0.7% | 36,800 |
2021/05/20 | 1,349 | 1,357 | 1,343 | 1,346 | -1 | -0.1% | 10,400 |
2021/05/19 | 1,367 | 1,367 | 1,342 | 1,347 | -11 | -0.8% | 8,100 |
2021/05/18 | 1,327 | 1,358 | 1,327 | 1,358 | +28 | +2.1% | 5,000 |
2021/05/17 | 1,370 | 1,370 | 1,328 | 1,330 | -30 | -2.2% | 13,100 |
2021/05/14 | 1,333 | 1,370 | 1,333 | 1,360 | +33 | +2.5% | 7,900 |
2021/05/13 | 1,339 | 1,348 | 1,323 | 1,327 | -21 | -1.6% | 28,200 |
2021/05/12 | 1,389 | 1,389 | 1,335 | 1,348 | -42 | -3% | 18,000 |
2021/05/11 | 1,413 | 1,413 | 1,390 | 1,390 | -22 | -1.6% | 21,800 |
2021/05/10 | 1,423 | 1,442 | 1,407 | 1,412 | -5 | -0.4% | 31,300 |
2021/05/07 | 1,407 | 1,454 | 1,407 | 1,417 | +4 | +0.3% | 44,500 |
2021/05/06 | 1,400 | 1,420 | 1,392 | 1,413 | +10 | +0.7% | 15,800 |
2021/04/30 | 1,417 | 1,417 | 1,397 | 1,403 | -7 | -0.5% | 13,800 |
2021/04/28 | 1,406 | 1,417 | 1,393 | 1,410 | -6 | -0.4% | 25,300 |
2021/04/27 | 1,432 | 1,432 | 1,404 | 1,416 | -23 | -1.6% | 20,300 |
2021/04/26 | 1,470 | 1,470 | 1,439 | 1,439 | -22 | -1.5% | 13,900 |
2021/04/23 | 1,433 | 1,470 | 1,433 | 1,461 | +21 | +1.5% | 32,300 |
2021/04/22 | 1,407 | 1,440 | 1,407 | 1,440 | +33 | +2.3% | 34,200 |
2021/04/21 | 1,411 | 1,420 | 1,398 | 1,407 | -11 | -0.8% | 18,700 |
2021/04/20 | 1,419 | 1,420 | 1,407 | 1,418 | -2 | -0.1% | 13,900 |
2021/04/19 | 1,412 | 1,430 | 1,402 | 1,420 | +8 | +0.6% | 17,800 |
2021/04/16 | 1,397 | 1,412 | 1,390 | 1,412 | +14 | +1% | 27,100 |
2021/04/15 | 1,370 | 1,406 | 1,370 | 1,398 | +28 | +2% | 25,100 |
2021/04/14 | 1,350 | 1,370 | 1,350 | 1,370 | +18 | +1.3% | 10,700 |
2021/04/13 | 1,368 | 1,370 | 1,351 | 1,352 | -29 | -2.1% | 11,900 |
2021/04/12 | 1,382 | 1,391 | 1,372 | 1,381 | -1 | -0.1% | 8,600 |
2021/04/09 | 1,355 | 1,382 | 1,355 | 1,382 | +43 | +3.2% | 20,800 |
2021/04/08 | 1,387 | 1,387 | 1,337 | 1,339 | -43 | -3.1% | 25,600 |
2021/04/07 | 1,341 | 1,408 | 1,341 | 1,382 | +42 | +3.1% | 46,700 |
2021/04/06 | 1,370 | 1,375 | 1,340 | 1,340 | -33 | -2.4% | 13,900 |
2021/04/05 | 1,381 | 1,389 | 1,364 | 1,373 | -7 | -0.5% | 14,700 |
2021/04/02 | 1,355 | 1,380 | 1,355 | 1,380 | +30 | +2.2% | 13,700 |
2021/04/01 | 1,357 | 1,370 | 1,350 | 1,350 | +14 | +1% | 16,200 |
2021/03/31 | 1,340 | 1,353 | 1,331 | 1,336 | -7 | -0.5% | 24,100 |
2021/03/30 | 1,347 | 1,367 | 1,343 | 1,343 | -42 | -3% | 59,400 |
2021/03/29 | 1,400 | 1,406 | 1,378 | 1,385 | -20 | -1.4% | 103,400 |
2021/03/26 | 1,407 | 1,410 | 1,391 | 1,405 | -2 | -0.1% | 83,200 |
2021/03/25 | 1,380 | 1,408 | 1,380 | 1,407 | +27 | +2% | 17,900 |
2021/03/24 | 1,390 | 1,397 | 1,376 | 1,380 | -13 | -0.9% | 26,900 |
851~
900
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