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 |
---|---|---|---|---|---|---|---|
2020/12/17 | 1,449 | 1,475 | 1,426 | 1,475 | +25 | +1.7% | 15,000 |
2020/12/16 | 1,445 | 1,455 | 1,433 | 1,450 | +10 | +0.7% | 11,200 |
2020/12/15 | 1,425 | 1,442 | 1,425 | 1,440 | +17 | +1.2% | 5,800 |
2020/12/14 | 1,433 | 1,444 | 1,416 | 1,423 | -10 | -0.7% | 19,400 |
2020/12/11 | 1,435 | 1,449 | 1,409 | 1,433 | -11 | -0.8% | 16,900 |
2020/12/10 | 1,430 | 1,459 | 1,429 | 1,444 | ±0 | ±0% | 17,200 |
2020/12/09 | 1,408 | 1,445 | 1,408 | 1,444 | +43 | +3.1% | 12,100 |
2020/12/08 | 1,410 | 1,410 | 1,382 | 1,401 | +21 | +1.5% | 12,000 |
2020/12/07 | 1,449 | 1,449 | 1,380 | 1,380 | -45 | -3.2% | 18,100 |
2020/12/04 | 1,450 | 1,450 | 1,415 | 1,425 | -14 | -1% | 8,400 |
2020/12/03 | 1,440 | 1,473 | 1,426 | 1,439 | +2 | +0.1% | 17,500 |
2020/12/02 | 1,468 | 1,480 | 1,420 | 1,437 | -20 | -1.4% | 27,900 |
2020/12/01 | 1,448 | 1,495 | 1,432 | 1,457 | +34 | +2.4% | 31,600 |
2020/11/30 | 1,435 | 1,441 | 1,410 | 1,423 | -7 | -0.5% | 9,200 |
2020/11/27 | 1,419 | 1,446 | 1,417 | 1,430 | +21 | +1.5% | 19,300 |
2020/11/26 | 1,439 | 1,450 | 1,409 | 1,409 | -30 | -2.1% | 13,900 |
2020/11/25 | 1,453 | 1,464 | 1,436 | 1,439 | -9 | -0.6% | 8,700 |
2020/11/24 | 1,464 | 1,465 | 1,431 | 1,448 | +14 | +1% | 13,200 |
2020/11/20 | 1,426 | 1,443 | 1,416 | 1,434 | -18 | -1.2% | 8,800 |
2020/11/19 | 1,491 | 1,491 | 1,426 | 1,452 | -37 | -2.5% | 26,700 |
2020/11/18 | 1,530 | 1,530 | 1,479 | 1,489 | -49 | -3.2% | 18,600 |
2020/11/17 | 1,543 | 1,547 | 1,510 | 1,538 | -11 | -0.7% | 14,600 |
2020/11/16 | 1,530 | 1,555 | 1,530 | 1,549 | +19 | +1.2% | 15,800 |
2020/11/13 | 1,543 | 1,543 | 1,522 | 1,530 | -13 | -0.8% | 15,200 |
2020/11/12 | 1,548 | 1,549 | 1,529 | 1,543 | -6 | -0.4% | 9,800 |
2020/11/11 | 1,550 | 1,550 | 1,526 | 1,549 | +6 | +0.4% | 14,600 |
2020/11/10 | 1,545 | 1,545 | 1,519 | 1,543 | +2 | +0.1% | 37,100 |
2020/11/09 | 1,544 | 1,572 | 1,517 | 1,541 | ±0 | ±0% | 24,800 |
2020/11/06 | 1,536 | 1,547 | 1,530 | 1,541 | +15 | +1% | 10,600 |
2020/11/05 | 1,492 | 1,530 | 1,492 | 1,526 | +26 | +1.7% | 31,200 |
2020/11/04 | 1,495 | 1,535 | 1,495 | 1,500 | +15 | +1% | 21,000 |
2020/11/02 | 1,392 | 1,493 | 1,390 | 1,485 | +57 | +4% | 27,700 |
2020/10/30 | 1,400 | 1,449 | 1,380 | 1,428 | +28 | +2% | 18,000 |
2020/10/29 | 1,400 | 1,414 | 1,385 | 1,400 | ±0 | ±0% | 7,400 |
2020/10/28 | 1,400 | 1,413 | 1,393 | 1,400 | -16 | -1.1% | 8,300 |
2020/10/27 | 1,371 | 1,417 | 1,363 | 1,416 | +23 | +1.7% | 14,600 |
2020/10/26 | 1,400 | 1,419 | 1,393 | 1,393 | -29 | -2% | 11,700 |
2020/10/23 | 1,455 | 1,455 | 1,401 | 1,422 | -28 | -1.9% | 8,000 |
2020/10/22 | 1,471 | 1,471 | 1,428 | 1,450 | -24 | -1.6% | 11,500 |
2020/10/21 | 1,519 | 1,519 | 1,472 | 1,474 | -15 | -1% | 9,200 |
2020/10/20 | 1,513 | 1,513 | 1,488 | 1,489 | -6 | -0.4% | 3,500 |
2020/10/19 | 1,485 | 1,500 | 1,465 | 1,495 | +10 | +0.7% | 12,400 |
2020/10/16 | 1,514 | 1,515 | 1,485 | 1,485 | -30 | -2% | 6,200 |
2020/10/15 | 1,533 | 1,533 | 1,498 | 1,515 | -10 | -0.7% | 11,100 |
2020/10/14 | 1,535 | 1,539 | 1,506 | 1,525 | -7 | -0.5% | 12,900 |
2020/10/13 | 1,545 | 1,545 | 1,512 | 1,532 | -6 | -0.4% | 13,100 |
2020/10/12 | 1,516 | 1,546 | 1,512 | 1,538 | +37 | +2.5% | 16,100 |
2020/10/09 | 1,523 | 1,539 | 1,481 | 1,501 | -36 | -2.3% | 18,600 |
2020/10/08 | 1,530 | 1,537 | 1,518 | 1,537 | +2 | +0.1% | 6,200 |
2020/10/07 | 1,529 | 1,543 | 1,498 | 1,535 | +17 | +1.1% | 7,600 |
951~
1000
件表示中 / 4821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 | 150,000円 | +7.2% | +6.6% | 3.47% | 13.28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 |
ドリコム | 80,700円 | +38.1% | +13.5% | 0.00% | 57.94倍 | 4.98倍 |
|
アニメ、漫画など有力IPのスマホゲーム開発・運用。他社配信主体。出版、Web3事業を育成 |
インテリW | 89,600円 | +10.2% | +10.5% | 3.91% | 14.76倍 | 2.54倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
日本通信 | 14,100円 | +17.6% | +1.4% | 0.00% | 17.07倍 | 8.45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 |
ラック | 73,800円 | +6.6% | +2.2% | 3.66% | 14.84倍 | 1.45倍 |
|
セキュリティサービスとSIが主力。サイバー攻撃監視に定評。KDDI、野村総研と資本提携 |
市場注目の銘柄
チャート関連のコラム