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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,367 | 1,403 | 1,358 | 1,396 | +4 | +0.3% | 17,200 |
| 2024/09/06 | 1,360 | 1,396 | 1,355 | 1,392 | +30 | +2.2% | 17,300 |
| 2024/09/05 | 1,357 | 1,366 | 1,351 | 1,362 | -7 | -0.5% | 20,000 |
| 2024/09/04 | 1,351 | 1,376 | 1,350 | 1,369 | -7 | -0.5% | 20,000 |
| 2024/09/03 | 1,359 | 1,380 | 1,353 | 1,376 | +29 | +2.2% | 12,200 |
| 2024/09/02 | 1,372 | 1,378 | 1,345 | 1,347 | -15 | -1.1% | 18,700 |
| 2024/08/30 | 1,366 | 1,367 | 1,350 | 1,362 | -4 | -0.3% | 13,100 |
| 2024/08/29 | 1,385 | 1,394 | 1,360 | 1,366 | -16 | -1.2% | 9,900 |
| 2024/08/28 | 1,378 | 1,391 | 1,376 | 1,382 | -3 | -0.2% | 11,600 |
| 2024/08/27 | 1,368 | 1,390 | 1,358 | 1,385 | +17 | +1.2% | 11,400 |
| 2024/08/26 | 1,372 | 1,372 | 1,348 | 1,368 | -3 | -0.2% | 13,200 |
| 2024/08/23 | 1,378 | 1,385 | 1,306 | 1,371 | -7 | -0.5% | 22,200 |
| 2024/08/22 | 1,366 | 1,393 | 1,358 | 1,378 | +12 | +0.9% | 12,100 |
| 2024/08/21 | 1,350 | 1,380 | 1,340 | 1,366 | +13 | +1% | 15,600 |
| 2024/08/20 | 1,340 | 1,353 | 1,333 | 1,353 | +15 | +1.1% | 19,100 |
| 2024/08/19 | 1,377 | 1,377 | 1,336 | 1,338 | -39 | -2.8% | 18,200 |
| 2024/08/16 | 1,360 | 1,377 | 1,355 | 1,377 | +34 | +2.5% | 10,800 |
| 2024/08/15 | 1,357 | 1,359 | 1,326 | 1,343 | -8 | -0.6% | 19,600 |
| 2024/08/14 | 1,342 | 1,357 | 1,320 | 1,351 | +9 | +0.7% | 13,200 |
| 2024/08/13 | 1,359 | 1,359 | 1,333 | 1,342 | -14 | -1% | 25,300 |
| 2024/08/09 | 1,375 | 1,377 | 1,340 | 1,356 | +11 | +0.8% | 24,200 |
| 2024/08/08 | 1,334 | 1,365 | 1,331 | 1,345 | -7 | -0.5% | 15,600 |
| 2024/08/07 | 1,334 | 1,400 | 1,302 | 1,352 | +17 | +1.3% | 16,400 |
| 2024/08/06 | 1,321 | 1,361 | 1,303 | 1,335 | +104 | +8.4% | 23,100 |
| 2024/08/05 | 1,350 | 1,350 | 1,209 | 1,231 | -165 | -11.8% | 52,700 |
| 2024/08/02 | 1,408 | 1,432 | 1,396 | 1,396 | -56 | -3.9% | 23,800 |
| 2024/08/01 | 1,476 | 1,480 | 1,452 | 1,452 | -34 | -2.3% | 16,400 |
| 2024/07/31 | 1,490 | 1,490 | 1,445 | 1,486 | -21 | -1.4% | 34,400 |
| 2024/07/30 | 1,544 | 1,544 | 1,493 | 1,507 | -32 | -2.1% | 18,400 |
| 2024/07/29 | 1,500 | 1,550 | 1,500 | 1,539 | +43 | +2.9% | 23,400 |
| 2024/07/26 | 1,519 | 1,519 | 1,489 | 1,496 | +7 | +0.5% | 33,100 |
| 2024/07/25 | 1,501 | 1,507 | 1,464 | 1,489 | -35 | -2.3% | 36,300 |
| 2024/07/24 | 1,505 | 1,559 | 1,505 | 1,524 | +20 | +1.3% | 26,800 |
| 2024/07/23 | 1,490 | 1,510 | 1,489 | 1,504 | +26 | +1.8% | 14,100 |
| 2024/07/22 | 1,490 | 1,491 | 1,478 | 1,478 | -15 | -1% | 12,200 |
| 2024/07/19 | 1,491 | 1,501 | 1,486 | 1,493 | +13 | +0.9% | 13,500 |
| 2024/07/18 | 1,480 | 1,490 | 1,480 | 1,480 | +1 | +0.1% | 7,700 |
| 2024/07/17 | 1,454 | 1,488 | 1,452 | 1,479 | +25 | +1.7% | 17,100 |
| 2024/07/16 | 1,458 | 1,463 | 1,447 | 1,454 | +5 | +0.3% | 8,300 |
| 2024/07/12 | 1,441 | 1,458 | 1,434 | 1,449 | +6 | +0.4% | 12,300 |
| 2024/07/11 | 1,441 | 1,446 | 1,433 | 1,443 | +5 | +0.3% | 15,900 |
| 2024/07/10 | 1,443 | 1,443 | 1,431 | 1,438 | +3 | +0.2% | 20,100 |
| 2024/07/09 | 1,435 | 1,441 | 1,435 | 1,435 | +4 | +0.3% | 11,400 |
| 2024/07/08 | 1,434 | 1,438 | 1,430 | 1,431 | -1 | -0.1% | 15,400 |
| 2024/07/05 | 1,438 | 1,439 | 1,432 | 1,432 | -3 | -0.2% | 11,500 |
| 2024/07/04 | 1,435 | 1,442 | 1,435 | 1,435 | +4 | +0.3% | 14,000 |
| 2024/07/03 | 1,417 | 1,438 | 1,417 | 1,431 | +14 | +1% | 23,900 |
| 2024/07/02 | 1,394 | 1,421 | 1,393 | 1,417 | +24 | +1.7% | 24,600 |
| 2024/07/01 | 1,405 | 1,410 | 1,391 | 1,393 | +2 | +0.1% | 18,900 |
| 2024/06/28 | 1,395 | 1,397 | 1,390 | 1,391 | ±0 | ±0% | 12,800 |
51～
100
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
