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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,400 | 1,415 | 1,393 | 1,393 | -1 | -0.1% | 23,700 |
2021/03/22 | 1,415 | 1,415 | 1,392 | 1,394 | -36 | -2.5% | 62,800 |
2021/03/19 | 1,420 | 1,438 | 1,414 | 1,430 | +10 | +0.7% | 26,600 |
2021/03/18 | 1,435 | 1,435 | 1,412 | 1,420 | -12 | -0.8% | 29,400 |
2021/03/17 | 1,432 | 1,442 | 1,417 | 1,432 | +1 | +0.1% | 23,400 |
2021/03/16 | 1,404 | 1,446 | 1,404 | 1,431 | +27 | +1.9% | 37,100 |
2021/03/15 | 1,376 | 1,407 | 1,365 | 1,404 | +53 | +3.9% | 45,200 |
2021/03/12 | 1,350 | 1,368 | 1,349 | 1,351 | +1 | +0.1% | 65,500 |
2021/03/11 | 1,348 | 1,359 | 1,342 | 1,350 | +1 | +0.1% | 21,900 |
2021/03/10 | 1,347 | 1,354 | 1,331 | 1,349 | +4 | +0.3% | 25,700 |
2021/03/09 | 1,330 | 1,357 | 1,321 | 1,345 | +18 | +1.4% | 27,800 |
2021/03/08 | 1,330 | 1,337 | 1,323 | 1,327 | +14 | +1.1% | 30,100 |
2021/03/05 | 1,307 | 1,325 | 1,304 | 1,313 | -4 | -0.3% | 57,000 |
2021/03/04 | 1,320 | 1,333 | 1,307 | 1,317 | -20 | -1.5% | 29,200 |
2021/03/03 | 1,335 | 1,339 | 1,325 | 1,337 | -3 | -0.2% | 20,400 |
2021/03/02 | 1,334 | 1,349 | 1,328 | 1,340 | +2 | +0.1% | 34,400 |
2021/03/01 | 1,319 | 1,338 | 1,319 | 1,338 | +20 | +1.5% | 29,700 |
2021/02/26 | 1,323 | 1,361 | 1,316 | 1,318 | -16 | -1.2% | 46,800 |
2021/02/25 | 1,340 | 1,355 | 1,334 | 1,334 | -5 | -0.4% | 21,700 |
2021/02/24 | 1,360 | 1,360 | 1,332 | 1,339 | -17 | -1.3% | 15,400 |
2021/02/22 | 1,345 | 1,368 | 1,345 | 1,356 | +20 | +1.5% | 17,600 |
2021/02/19 | 1,370 | 1,370 | 1,320 | 1,336 | -29 | -2.1% | 24,100 |
2021/02/18 | 1,384 | 1,388 | 1,362 | 1,365 | -19 | -1.4% | 21,100 |
2021/02/17 | 1,389 | 1,395 | 1,381 | 1,384 | -3 | -0.2% | 13,100 |
2021/02/16 | 1,404 | 1,415 | 1,383 | 1,387 | -21 | -1.5% | 36,600 |
2021/02/15 | 1,411 | 1,412 | 1,402 | 1,408 | -2 | -0.1% | 14,600 |
2021/02/12 | 1,418 | 1,427 | 1,410 | 1,410 | -6 | -0.4% | 30,100 |
2021/02/10 | 1,415 | 1,418 | 1,410 | 1,416 | +4 | +0.3% | 11,100 |
2021/02/09 | 1,427 | 1,427 | 1,406 | 1,412 | -14 | -1% | 22,200 |
2021/02/08 | 1,418 | 1,426 | 1,414 | 1,426 | +8 | +0.6% | 19,600 |
2021/02/05 | 1,411 | 1,425 | 1,411 | 1,418 | +7 | +0.5% | 10,900 |
2021/02/04 | 1,417 | 1,422 | 1,407 | 1,411 | -1 | -0.1% | 13,200 |
2021/02/03 | 1,433 | 1,433 | 1,403 | 1,412 | -7 | -0.5% | 13,100 |
2021/02/02 | 1,429 | 1,430 | 1,414 | 1,419 | +17 | +1.2% | 8,000 |
2021/02/01 | 1,423 | 1,426 | 1,402 | 1,402 | -26 | -1.8% | 20,000 |
2021/01/29 | 1,422 | 1,440 | 1,408 | 1,428 | +28 | +2% | 31,800 |
2021/01/28 | 1,431 | 1,447 | 1,400 | 1,400 | -47 | -3.2% | 37,800 |
2021/01/27 | 1,448 | 1,459 | 1,446 | 1,447 | +2 | +0.1% | 11,500 |
2021/01/26 | 1,446 | 1,459 | 1,438 | 1,445 | -2 | -0.1% | 13,400 |
2021/01/25 | 1,435 | 1,467 | 1,435 | 1,447 | +19 | +1.3% | 12,700 |
2021/01/22 | 1,445 | 1,450 | 1,427 | 1,428 | -24 | -1.7% | 18,900 |
2021/01/21 | 1,449 | 1,456 | 1,439 | 1,452 | +11 | +0.8% | 9,500 |
2021/01/20 | 1,424 | 1,448 | 1,424 | 1,441 | +20 | +1.4% | 8,900 |
2021/01/19 | 1,427 | 1,436 | 1,411 | 1,421 | -5 | -0.4% | 13,300 |
2021/01/18 | 1,468 | 1,482 | 1,426 | 1,426 | -56 | -3.8% | 46,000 |
2021/01/15 | 1,509 | 1,513 | 1,467 | 1,482 | -47 | -3.1% | 40,000 |
2021/01/14 | 1,564 | 1,564 | 1,512 | 1,529 | -43 | -2.7% | 35,200 |
2021/01/13 | 1,547 | 1,572 | 1,542 | 1,572 | +10 | +0.6% | 16,000 |
2021/01/12 | 1,550 | 1,575 | 1,540 | 1,562 | +1 | +0.1% | 24,700 |
2021/01/08 | 1,580 | 1,590 | 1,554 | 1,561 | -26 | -1.6% | 17,400 |
901~
950
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