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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,259 | 1,265 | 1,238 | 1,243 | +14 | +1.1% | 21,500 |
2020/05/08 | 1,200 | 1,232 | 1,170 | 1,229 | +52 | +4.4% | 44,000 |
2020/05/07 | 1,150 | 1,179 | 1,149 | 1,177 | +47 | +4.2% | 21,100 |
2020/05/01 | 1,134 | 1,140 | 1,130 | 1,130 | -4 | -0.4% | 7,100 |
2020/04/30 | 1,146 | 1,152 | 1,111 | 1,134 | -6 | -0.5% | 24,100 |
2020/04/28 | 1,133 | 1,141 | 1,129 | 1,140 | +12 | +1.1% | 11,100 |
2020/04/27 | 1,126 | 1,132 | 1,118 | 1,128 | +13 | +1.2% | 7,300 |
2020/04/24 | 1,126 | 1,126 | 1,105 | 1,115 | +14 | +1.3% | 6,100 |
2020/04/23 | 1,122 | 1,122 | 1,082 | 1,101 | +9 | +0.8% | 8,800 |
2020/04/22 | 1,125 | 1,125 | 1,092 | 1,092 | -40 | -3.5% | 10,700 |
2020/04/21 | 1,128 | 1,145 | 1,120 | 1,132 | +3 | +0.3% | 6,400 |
2020/04/20 | 1,165 | 1,165 | 1,129 | 1,129 | -36 | -3.1% | 11,000 |
2020/04/17 | 1,185 | 1,193 | 1,165 | 1,165 | -18 | -1.5% | 5,900 |
2020/04/16 | 1,166 | 1,183 | 1,166 | 1,183 | +25 | +2.2% | 8,100 |
2020/04/15 | 1,171 | 1,177 | 1,155 | 1,158 | +2 | +0.2% | 6,400 |
2020/04/14 | 1,170 | 1,174 | 1,153 | 1,156 | -17 | -1.4% | 7,100 |
2020/04/13 | 1,200 | 1,206 | 1,168 | 1,173 | -11 | -0.9% | 12,700 |
2020/04/10 | 1,229 | 1,229 | 1,184 | 1,184 | +4 | +0.3% | 10,100 |
2020/04/09 | 1,194 | 1,197 | 1,153 | 1,180 | +1 | +0.1% | 9,600 |
2020/04/08 | 1,133 | 1,195 | 1,130 | 1,179 | +39 | +3.4% | 25,900 |
2020/04/07 | 1,135 | 1,143 | 1,105 | 1,140 | +35 | +3.2% | 17,100 |
2020/04/06 | 1,064 | 1,114 | 1,063 | 1,105 | +65 | +6.3% | 27,800 |
2020/04/03 | 1,057 | 1,074 | 1,035 | 1,040 | +13 | +1.3% | 15,100 |
2020/04/02 | 1,012 | 1,029 | 1,008 | 1,027 | -15 | -1.4% | 10,500 |
2020/04/01 | 1,060 | 1,060 | 1,037 | 1,042 | -28 | -2.6% | 15,900 |
2020/03/31 | 1,076 | 1,091 | 1,055 | 1,070 | +1 | +0.1% | 12,700 |
2020/03/30 | 1,079 | 1,079 | 1,052 | 1,069 | -85 | -7.4% | 39,000 |
2020/03/27 | 1,130 | 1,165 | 1,120 | 1,154 | +70 | +6.5% | 49,600 |
2020/03/26 | 1,071 | 1,090 | 1,051 | 1,084 | -14 | -1.3% | 30,400 |
2020/03/25 | 1,090 | 1,105 | 1,076 | 1,098 | +33 | +3.1% | 39,100 |
2020/03/24 | 1,082 | 1,098 | 1,041 | 1,065 | -11 | -1% | 55,100 |
2020/03/23 | 1,027 | 1,076 | 1,004 | 1,076 | +106 | +10.9% | 48,900 |
2020/03/19 | 1,011 | 1,056 | 960 | 970 | -36 | -3.6% | 55,600 |
2020/03/18 | 1,060 | 1,060 | 1,000 | 1,006 | -24 | -2.3% | 39,900 |
2020/03/17 | 1,001 | 1,046 | 966 | 1,030 | +24 | +2.4% | 70,400 |
2020/03/16 | 1,080 | 1,099 | 1,000 | 1,006 | -51 | -4.8% | 44,200 |
1101~
1150
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