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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,412 | 1,439 | 1,406 | 1,439 | +16 | +1.1% | 11,300 |
2020/08/11 | 1,406 | 1,438 | 1,406 | 1,423 | +23 | +1.6% | 5,000 |
2020/08/07 | 1,449 | 1,449 | 1,399 | 1,400 | +1 | +0.1% | 6,900 |
2020/08/06 | 1,473 | 1,473 | 1,378 | 1,399 | -74 | -5% | 8,100 |
2020/08/05 | 1,439 | 1,485 | 1,428 | 1,473 | +36 | +2.5% | 10,900 |
2020/08/04 | 1,359 | 1,459 | 1,355 | 1,437 | +97 | +7.2% | 19,900 |
2020/08/03 | 1,357 | 1,357 | 1,331 | 1,340 | -28 | -2% | 7,700 |
2020/07/31 | 1,420 | 1,422 | 1,352 | 1,368 | -96 | -6.6% | 17,900 |
2020/07/30 | 1,484 | 1,588 | 1,400 | 1,464 | -20 | -1.3% | 39,800 |
2020/07/29 | 1,450 | 1,484 | 1,442 | 1,484 | +34 | +2.3% | 9,400 |
2020/07/28 | 1,504 | 1,508 | 1,441 | 1,450 | -49 | -3.3% | 18,400 |
2020/07/27 | 1,500 | 1,500 | 1,456 | 1,499 | -1 | -0.1% | 14,400 |
2020/07/22 | 1,500 | 1,501 | 1,470 | 1,500 | -3 | -0.2% | 13,000 |
2020/07/21 | 1,480 | 1,503 | 1,480 | 1,503 | +30 | +2% | 15,800 |
2020/07/20 | 1,466 | 1,473 | 1,451 | 1,473 | +37 | +2.6% | 14,200 |
2020/07/17 | 1,443 | 1,443 | 1,430 | 1,436 | -7 | -0.5% | 3,900 |
2020/07/16 | 1,450 | 1,450 | 1,427 | 1,443 | -9 | -0.6% | 11,500 |
2020/07/15 | 1,425 | 1,465 | 1,425 | 1,452 | +32 | +2.3% | 14,500 |
2020/07/14 | 1,421 | 1,426 | 1,414 | 1,420 | +4 | +0.3% | 7,500 |
2020/07/13 | 1,401 | 1,420 | 1,401 | 1,416 | +34 | +2.5% | 6,600 |
2020/07/10 | 1,395 | 1,395 | 1,371 | 1,382 | -18 | -1.3% | 10,500 |
2020/07/09 | 1,427 | 1,427 | 1,398 | 1,400 | -6 | -0.4% | 11,100 |
2020/07/08 | 1,410 | 1,420 | 1,378 | 1,406 | -21 | -1.5% | 14,900 |
2020/07/07 | 1,425 | 1,427 | 1,397 | 1,427 | +1 | +0.1% | 15,600 |
2020/07/06 | 1,375 | 1,428 | 1,366 | 1,426 | +81 | +6% | 15,100 |
2020/07/03 | 1,344 | 1,345 | 1,335 | 1,345 | +25 | +1.9% | 6,100 |
2020/07/02 | 1,350 | 1,350 | 1,302 | 1,320 | -2 | -0.2% | 15,200 |
2020/07/01 | 1,360 | 1,364 | 1,318 | 1,322 | -29 | -2.1% | 6,500 |
2020/06/30 | 1,340 | 1,364 | 1,339 | 1,351 | +25 | +1.9% | 7,800 |
2020/06/29 | 1,320 | 1,340 | 1,306 | 1,326 | -29 | -2.1% | 14,700 |
2020/06/26 | 1,373 | 1,375 | 1,351 | 1,355 | -18 | -1.3% | 7,200 |
2020/06/25 | 1,365 | 1,385 | 1,360 | 1,373 | +5 | +0.4% | 8,900 |
2020/06/24 | 1,365 | 1,373 | 1,362 | 1,368 | +11 | +0.8% | 4,900 |
2020/06/23 | 1,339 | 1,370 | 1,330 | 1,357 | +19 | +1.4% | 18,600 |
2020/06/22 | 1,330 | 1,348 | 1,323 | 1,338 | +21 | +1.6% | 11,600 |
2020/06/19 | 1,300 | 1,330 | 1,259 | 1,317 | +28 | +2.2% | 13,000 |
2020/06/18 | 1,289 | 1,291 | 1,281 | 1,289 | +20 | +1.6% | 3,400 |
2020/06/17 | 1,290 | 1,301 | 1,258 | 1,269 | -19 | -1.5% | 4,800 |
2020/06/16 | 1,222 | 1,290 | 1,219 | 1,288 | +107 | +9.1% | 15,000 |
2020/06/15 | 1,290 | 1,290 | 1,180 | 1,181 | -84 | -6.6% | 12,500 |
2020/06/12 | 1,269 | 1,299 | 1,240 | 1,265 | -70 | -5.2% | 23,000 |
2020/06/11 | 1,360 | 1,360 | 1,325 | 1,335 | -25 | -1.8% | 9,200 |
2020/06/10 | 1,350 | 1,368 | 1,344 | 1,360 | +5 | +0.4% | 10,100 |
2020/06/09 | 1,325 | 1,377 | 1,325 | 1,355 | +36 | +2.7% | 19,500 |
2020/06/08 | 1,302 | 1,324 | 1,300 | 1,319 | +17 | +1.3% | 15,300 |
2020/06/05 | 1,307 | 1,307 | 1,296 | 1,302 | -16 | -1.2% | 9,300 |
2020/06/04 | 1,314 | 1,330 | 1,314 | 1,318 | +9 | +0.7% | 10,900 |
2020/06/03 | 1,326 | 1,326 | 1,300 | 1,309 | +13 | +1% | 11,000 |
2020/06/02 | 1,301 | 1,306 | 1,286 | 1,296 | -4 | -0.3% | 16,700 |
2020/06/01 | 1,309 | 1,315 | 1,291 | 1,300 | -3 | -0.2% | 23,600 |
1051~
1100
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