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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 1,021 | 1,080 | 986 | 1,057 | -10 | -0.9% | 33,700 |
2020/03/12 | 1,179 | 1,196 | 1,067 | 1,067 | -147 | -12.1% | 69,500 |
2020/03/11 | 1,290 | 1,292 | 1,214 | 1,214 | -76 | -5.9% | 10,900 |
2020/03/10 | 1,250 | 1,290 | 1,206 | 1,290 | +9 | +0.7% | 20,900 |
2020/03/09 | 1,300 | 1,320 | 1,266 | 1,281 | -28 | -2.1% | 40,100 |
2020/03/06 | 1,401 | 1,407 | 1,309 | 1,309 | -108 | -7.6% | 30,300 |
2020/03/05 | 1,479 | 1,479 | 1,409 | 1,417 | -41 | -2.8% | 24,400 |
2020/03/04 | 1,463 | 1,485 | 1,445 | 1,458 | +26 | +1.8% | 44,400 |
2020/03/03 | 1,440 | 1,447 | 1,410 | 1,432 | +4 | +0.3% | 24,400 |
2020/03/02 | 1,370 | 1,442 | 1,351 | 1,428 | +58 | +4.2% | 40,100 |
2020/02/28 | 1,359 | 1,385 | 1,334 | 1,370 | -19 | -1.4% | 38,900 |
2020/02/27 | 1,413 | 1,413 | 1,380 | 1,389 | -11 | -0.8% | 23,500 |
2020/02/26 | 1,359 | 1,409 | 1,356 | 1,400 | +30 | +2.2% | 24,400 |
2020/02/25 | 1,352 | 1,370 | 1,331 | 1,370 | -12 | -0.9% | 34,400 |
1101~
1150
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 | 149,300円 | +7.2% | +6.6% | 3.48% | 13.22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 | 13,900円 | +17.6% | +1.4% | 0.00% | 16.83倍 | 8.33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 | 89,600円 | +10.2% | +10.5% | 3.91% | 14.76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 | 186,300円 | +25.5% | +52.7% | 0.00% | 42.57倍 | 2.27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