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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,583 | 1,606 | 1,565 | 1,587 | +4 | +0.3% | 30,700 |
2021/01/06 | 1,540 | 1,586 | 1,539 | 1,583 | +40 | +2.6% | 33,500 |
2021/01/05 | 1,530 | 1,563 | 1,512 | 1,543 | +13 | +0.8% | 19,800 |
2021/01/04 | 1,510 | 1,543 | 1,503 | 1,530 | +29 | +1.9% | 17,300 |
2020/12/30 | 1,525 | 1,525 | 1,490 | 1,501 | -8 | -0.5% | 14,200 |
2020/12/29 | 1,506 | 1,525 | 1,477 | 1,509 | +3 | +0.2% | 17,000 |
2020/12/28 | 1,496 | 1,525 | 1,471 | 1,506 | +1 | +0.1% | 16,100 |
2020/12/25 | 1,516 | 1,516 | 1,494 | 1,505 | -11 | -0.7% | 3,600 |
2020/12/24 | 1,521 | 1,521 | 1,489 | 1,516 | +25 | +1.7% | 16,300 |
2020/12/23 | 1,480 | 1,509 | 1,480 | 1,491 | +23 | +1.6% | 4,800 |
2020/12/22 | 1,520 | 1,520 | 1,460 | 1,468 | -55 | -3.6% | 16,000 |
2020/12/21 | 1,511 | 1,529 | 1,493 | 1,523 | +5 | +0.3% | 13,000 |
2020/12/18 | 1,480 | 1,530 | 1,476 | 1,518 | +43 | +2.9% | 22,900 |
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 |
951~
1000
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