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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 2,138 | 2,159 | 2,107 | 2,114 | +25 | +1.2% | 32,500 |
| 2025/04/21 | 2,100 | 2,144 | 2,085 | 2,089 | +4 | +0.2% | 46,500 |
| 2025/04/18 | 2,004 | 2,099 | 2,004 | 2,085 | +101 | +5.1% | 62,500 |
| 2025/04/17 | 1,941 | 2,001 | 1,941 | 1,984 | +27 | +1.4% | 15,800 |
| 2025/04/16 | 2,008 | 2,017 | 1,949 | 1,957 | -41 | -2.1% | 32,500 |
| 2025/04/15 | 1,990 | 2,030 | 1,986 | 1,998 | +12 | +0.6% | 33,300 |
| 2025/04/14 | 1,982 | 2,004 | 1,946 | 1,986 | +10 | +0.5% | 22,800 |
| 2025/04/11 | 1,945 | 2,000 | 1,900 | 1,976 | +20 | +1% | 29,100 |
| 2025/04/10 | 2,019 | 2,023 | 1,956 | 1,956 | +43 | +2.2% | 50,400 |
| 2025/04/09 | 1,891 | 1,946 | 1,851 | 1,913 | +2 | +0.1% | 51,800 |
| 2025/04/08 | 1,817 | 1,911 | 1,817 | 1,911 | +172 | +9.9% | 77,200 |
| 2025/04/07 | 1,729 | 1,812 | 1,704 | 1,739 | -110 | -5.9% | 73,700 |
| 2025/04/04 | 1,935 | 2,013 | 1,808 | 1,849 | -46 | -2.4% | 107,500 |
| 2025/04/03 | 1,857 | 1,899 | 1,806 | 1,895 | +8 | +0.4% | 67,000 |
| 2025/04/02 | 1,800 | 1,893 | 1,790 | 1,887 | +87 | +4.8% | 76,100 |
| 2025/04/01 | 1,767 | 1,814 | 1,761 | 1,800 | +50 | +2.9% | 37,000 |
| 2025/03/31 | 1,714 | 1,774 | 1,714 | 1,750 | +3 | +0.2% | 51,200 |
| 2025/03/28 | 1,720 | 1,768 | 1,701 | 1,747 | -27 | -1.5% | 103,200 |
| 2025/03/27 | 1,769 | 1,854 | 1,746 | 1,774 | +8 | +0.5% | 140,900 |
| 2025/03/26 | 1,757 | 1,782 | 1,751 | 1,766 | -5 | -0.3% | 59,800 |
| 2025/03/25 | 1,785 | 1,825 | 1,761 | 1,771 | -6 | -0.3% | 58,900 |
| 2025/03/24 | 1,805 | 1,832 | 1,772 | 1,777 | -28 | -1.6% | 84,500 |
| 2025/03/21 | 1,750 | 1,868 | 1,735 | 1,805 | +54 | +3.1% | 163,400 |
| 2025/03/19 | 1,806 | 1,806 | 1,736 | 1,751 | -54 | -3% | 106,000 |
| 2025/03/18 | 1,816 | 1,876 | 1,789 | 1,805 | +39 | +2.2% | 80,500 |
| 2025/03/17 | 1,791 | 1,815 | 1,763 | 1,766 | -25 | -1.4% | 106,000 |
| 2025/03/14 | 1,749 | 1,810 | 1,749 | 1,791 | +42 | +2.4% | 54,600 |
| 2025/03/13 | 1,791 | 1,825 | 1,731 | 1,749 | +20 | +1.2% | 67,000 |
| 2025/03/12 | 1,738 | 1,740 | 1,692 | 1,729 | +31 | +1.8% | 72,700 |
| 2025/03/11 | 1,679 | 1,708 | 1,675 | 1,698 | +4 | +0.2% | 41,900 |
| 2025/03/10 | 1,679 | 1,723 | 1,679 | 1,694 | -25 | -1.5% | 92,700 |
| 2025/03/07 | 1,695 | 1,727 | 1,662 | 1,719 | +7 | +0.4% | 69,000 |
| 2025/03/06 | 1,727 | 1,740 | 1,696 | 1,712 | -51 | -2.9% | 76,900 |
| 2025/03/05 | 1,746 | 1,817 | 1,742 | 1,763 | -3 | -0.2% | 71,300 |
| 2025/03/04 | 1,728 | 1,808 | 1,696 | 1,766 | +38 | +2.2% | 130,700 |
| 2025/03/03 | 1,676 | 1,728 | 1,666 | 1,728 | +85 | +5.2% | 111,700 |
| 2025/02/28 | 1,624 | 1,660 | 1,621 | 1,643 | +19 | +1.2% | 77,600 |
| 2025/02/27 | 1,670 | 1,670 | 1,598 | 1,624 | +33 | +2.1% | 80,200 |
| 2025/02/26 | 1,596 | 1,663 | 1,580 | 1,591 | +7 | +0.4% | 53,000 |
| 2025/02/25 | 1,574 | 1,596 | 1,560 | 1,584 | +9 | +0.6% | 40,500 |
| 2025/02/21 | 1,587 | 1,648 | 1,566 | 1,575 | -12 | -0.8% | 37,200 |
| 2025/02/20 | 1,619 | 1,733 | 1,577 | 1,587 | -14 | -0.9% | 72,200 |
| 2025/02/19 | 1,562 | 1,607 | 1,554 | 1,601 | +47 | +3% | 23,600 |
| 2025/02/18 | 1,532 | 1,554 | 1,532 | 1,554 | +16 | +1% | 21,600 |
| 2025/02/17 | 1,541 | 1,574 | 1,528 | 1,538 | +15 | +1% | 34,000 |
| 2025/02/14 | 1,530 | 1,552 | 1,512 | 1,523 | +5 | +0.3% | 34,500 |
| 2025/02/13 | 1,521 | 1,542 | 1,512 | 1,518 | +6 | +0.4% | 37,700 |
| 2025/02/12 | 1,540 | 1,553 | 1,511 | 1,512 | -28 | -1.8% | 44,800 |
| 2025/02/10 | 1,544 | 1,570 | 1,531 | 1,540 | +16 | +1% | 28,000 |
| 2025/02/07 | 1,528 | 1,564 | 1,521 | 1,524 | -4 | -0.3% | 49,600 |
51～
100
件表示中 / 4983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 | 289,700円 | +8.4% | +1.2% | 2.21% | 19.94倍 | 4.11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 |
| ギフティ | 154,400円 | +49.7% | +38.8% | 0.84% | 45.83倍 | 6.00倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| グローセキュ | 298,000円 | +25.0% | +39.6% | 1.01% | 31.58倍 | 14.54倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＢＡＳＥ | 38,500円 | +22.7% | +23.6% | 0.00% | 35.55倍 | 3.29倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| オ ロ | 278,300円 | +15.7% | +5.7% | 1.80% | 21.06倍 | 4.30倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
市場注目の銘柄
チャート関連のコラム
