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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 1,304 | 1,311 | 1,300 | 1,303 | +4 | +0.3% | 9,400 |
2020/05/28 | 1,305 | 1,306 | 1,283 | 1,299 | -5 | -0.4% | 23,000 |
2020/05/27 | 1,303 | 1,313 | 1,301 | 1,304 | -11 | -0.8% | 18,300 |
2020/05/26 | 1,328 | 1,328 | 1,309 | 1,315 | -1 | -0.1% | 13,800 |
2020/05/25 | 1,330 | 1,330 | 1,307 | 1,316 | +12 | +0.9% | 15,400 |
2020/05/22 | 1,310 | 1,328 | 1,290 | 1,304 | -13 | -1% | 14,200 |
2020/05/21 | 1,313 | 1,335 | 1,305 | 1,317 | +10 | +0.8% | 20,900 |
2020/05/20 | 1,271 | 1,322 | 1,271 | 1,307 | +37 | +2.9% | 19,100 |
2020/05/19 | 1,294 | 1,294 | 1,262 | 1,270 | +23 | +1.8% | 15,000 |
2020/05/18 | 1,216 | 1,249 | 1,210 | 1,247 | +37 | +3.1% | 17,400 |
2020/05/15 | 1,234 | 1,243 | 1,187 | 1,210 | -29 | -2.3% | 13,600 |
2020/05/14 | 1,259 | 1,271 | 1,239 | 1,239 | -25 | -2% | 16,000 |
2020/05/13 | 1,256 | 1,266 | 1,242 | 1,264 | -12 | -0.9% | 9,300 |
2020/05/12 | 1,260 | 1,276 | 1,245 | 1,276 | +33 | +2.7% | 11,500 |
1051~
1100
件表示中 / 4820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 | 149,000円 | +7.2% | +6.6% | 3.49% | 13.19倍 | 2.53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 |
太田昭 | 185,700円 | +14.2% | -86.4% | 4.20% | 9.20倍 | 0.74倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
日本通信 | 14,000円 | +17.6% | +1.4% | 0.00% | 16.95倍 | 8.39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 |
インテリW | 89,500円 | +10.2% | +10.5% | 3.91% | 14.74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 |
テラスカイ | 186,000円 | +25.5% | +52.7% | 0.00% | 42.50倍 | 2.26倍 |
|
米セールスフォース(SF)やAWS等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム