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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/06 | 1,518 | 1,534 | 1,483 | 1,518 | ±0 | ±0% | 16,200 |
2020/10/05 | 1,503 | 1,542 | 1,503 | 1,518 | +20 | +1.3% | 17,300 |
2020/10/02 | 1,595 | 1,595 | 1,454 | 1,498 | - | - | 29,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,616 | 1,627 | 1,548 | 1,597 | -19 | -1.2% | 23,500 |
2020/09/29 | 1,599 | 1,635 | 1,562 | 1,616 | +7 | +0.4% | 31,900 |
2020/09/28 | 1,571 | 1,610 | 1,553 | 1,609 | +40 | +2.5% | 25,300 |
2020/09/25 | 1,562 | 1,578 | 1,550 | 1,569 | +47 | +3.1% | 12,500 |
2020/09/24 | 1,582 | 1,594 | 1,511 | 1,522 | -81 | -5.1% | 17,000 |
2020/09/23 | 1,599 | 1,639 | 1,563 | 1,603 | +4 | +0.3% | 27,500 |
2020/09/18 | 1,550 | 1,600 | 1,550 | 1,599 | +49 | +3.2% | 17,900 |
2020/09/17 | 1,540 | 1,550 | 1,500 | 1,550 | +5 | +0.3% | 7,300 |
2020/09/16 | 1,545 | 1,550 | 1,525 | 1,545 | +27 | +1.8% | 12,500 |
2020/09/15 | 1,530 | 1,530 | 1,501 | 1,518 | -18 | -1.2% | 4,400 |
2020/09/14 | 1,560 | 1,560 | 1,491 | 1,536 | -36 | -2.3% | 16,900 |
2020/09/11 | 1,560 | 1,579 | 1,520 | 1,572 | +38 | +2.5% | 17,500 |
2020/09/10 | 1,489 | 1,558 | 1,475 | 1,534 | +53 | +3.6% | 29,100 |
2020/09/09 | 1,519 | 1,519 | 1,481 | 1,481 | -48 | -3.1% | 11,200 |
2020/09/08 | 1,524 | 1,529 | 1,501 | 1,529 | +14 | +0.9% | 5,800 |
2020/09/07 | 1,515 | 1,519 | 1,430 | 1,515 | +20 | +1.3% | 13,000 |
2020/09/04 | 1,512 | 1,512 | 1,489 | 1,495 | -17 | -1.1% | 4,300 |
2020/09/03 | 1,500 | 1,516 | 1,487 | 1,512 | +16 | +1.1% | 10,900 |
2020/09/02 | 1,500 | 1,500 | 1,461 | 1,496 | +7 | +0.5% | 9,100 |
2020/09/01 | 1,510 | 1,512 | 1,489 | 1,489 | -21 | -1.4% | 4,100 |
2020/08/31 | 1,524 | 1,524 | 1,503 | 1,510 | +12 | +0.8% | 10,700 |
2020/08/28 | 1,502 | 1,519 | 1,479 | 1,498 | +2 | +0.1% | 29,600 |
2020/08/27 | 1,498 | 1,498 | 1,482 | 1,496 | -2 | -0.1% | 4,800 |
2020/08/26 | 1,481 | 1,505 | 1,481 | 1,498 | +17 | +1.1% | 11,000 |
2020/08/25 | 1,481 | 1,485 | 1,477 | 1,481 | +1 | +0.1% | 7,500 |
2020/08/24 | 1,502 | 1,502 | 1,477 | 1,480 | -4 | -0.3% | 15,200 |
2020/08/21 | 1,470 | 1,495 | 1,454 | 1,484 | +15 | +1% | 7,000 |
2020/08/20 | 1,495 | 1,495 | 1,456 | 1,469 | -26 | -1.7% | 4,900 |
2020/08/19 | 1,499 | 1,501 | 1,470 | 1,495 | -4 | -0.3% | 7,400 |
2020/08/18 | 1,448 | 1,510 | 1,443 | 1,499 | +79 | +5.6% | 21,400 |
2020/08/17 | 1,457 | 1,457 | 1,415 | 1,420 | -37 | -2.5% | 9,300 |
2020/08/14 | 1,437 | 1,457 | 1,424 | 1,457 | +20 | +1.4% | 9,700 |
2020/08/13 | 1,431 | 1,454 | 1,431 | 1,437 | -2 | -0.1% | 9,200 |
1001~
1050
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