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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,385 | 1,390 | 1,380 | 1,382 | -6 | -0.4% | 9,400 |
2020/02/20 | 1,385 | 1,399 | 1,383 | 1,388 | +6 | +0.4% | 12,200 |
2020/02/19 | 1,370 | 1,405 | 1,370 | 1,382 | +26 | +1.9% | 10,600 |
2020/02/18 | 1,370 | 1,370 | 1,340 | 1,356 | +2 | +0.1% | 15,400 |
2020/02/17 | 1,357 | 1,374 | 1,348 | 1,354 | -21 | -1.5% | 18,500 |
2020/02/14 | 1,374 | 1,381 | 1,360 | 1,375 | ±0 | ±0% | 46,500 |
2020/02/13 | 1,368 | 1,396 | 1,360 | 1,375 | +21 | +1.6% | 33,400 |
2020/02/12 | 1,380 | 1,380 | 1,350 | 1,354 | -28 | -2% | 25,000 |
2020/02/10 | 1,360 | 1,394 | 1,358 | 1,382 | +17 | +1.2% | 23,600 |
2020/02/07 | 1,350 | 1,369 | 1,340 | 1,365 | +29 | +2.2% | 19,700 |
2020/02/06 | 1,351 | 1,354 | 1,336 | 1,336 | -9 | -0.7% | 17,300 |
2020/02/05 | 1,352 | 1,359 | 1,338 | 1,345 | +12 | +0.9% | 11,700 |
2020/02/04 | 1,320 | 1,336 | 1,308 | 1,333 | +1 | +0.1% | 24,000 |
2020/02/03 | 1,352 | 1,362 | 1,332 | 1,332 | -68 | -4.9% | 22,300 |
2020/01/31 | 1,400 | 1,419 | 1,383 | 1,400 | -77 | -5.2% | 34,200 |
2020/01/30 | 1,480 | 1,480 | 1,456 | 1,477 | -2 | -0.1% | 43,800 |
2020/01/29 | 1,480 | 1,482 | 1,474 | 1,479 | +5 | +0.3% | 9,800 |
2020/01/28 | 1,476 | 1,500 | 1,469 | 1,474 | -25 | -1.7% | 25,100 |
2020/01/27 | 1,598 | 1,598 | 1,491 | 1,499 | -110 | -6.8% | 41,600 |
2020/01/24 | 1,630 | 1,630 | 1,589 | 1,609 | -1 | -0.1% | 9,300 |
2020/01/23 | 1,605 | 1,612 | 1,588 | 1,610 | +11 | +0.7% | 11,800 |
2020/01/22 | 1,596 | 1,610 | 1,593 | 1,599 | +3 | +0.2% | 5,000 |
2020/01/21 | 1,615 | 1,617 | 1,566 | 1,596 | -18 | -1.1% | 8,900 |
2020/01/20 | 1,603 | 1,620 | 1,603 | 1,614 | +12 | +0.7% | 8,800 |
2020/01/17 | 1,670 | 1,670 | 1,602 | 1,602 | -65 | -3.9% | 12,100 |
2020/01/16 | 1,639 | 1,681 | 1,639 | 1,667 | +35 | +2.1% | 27,100 |
2020/01/15 | 1,610 | 1,632 | 1,597 | 1,632 | +27 | +1.7% | 20,200 |
2020/01/14 | 1,503 | 1,629 | 1,503 | 1,605 | +102 | +6.8% | 44,100 |
2020/01/10 | 1,505 | 1,518 | 1,500 | 1,503 | -5 | -0.3% | 6,000 |
2020/01/09 | 1,511 | 1,523 | 1,507 | 1,508 | +1 | +0.1% | 5,600 |
2020/01/08 | 1,558 | 1,558 | 1,500 | 1,507 | -54 | -3.5% | 13,300 |
2020/01/07 | 1,575 | 1,621 | 1,560 | 1,561 | +26 | +1.7% | 28,900 |
2020/01/06 | 1,465 | 1,542 | 1,465 | 1,535 | +68 | +4.6% | 42,100 |
2019/12/30 | 1,465 | 1,473 | 1,458 | 1,467 | -2 | -0.1% | 25,100 |
2019/12/27 | 1,425 | 1,478 | 1,425 | 1,469 | +71 | +5.1% | 11,900 |
2019/12/26 | 1,405 | 1,424 | 1,389 | 1,398 | -8 | -0.6% | 8,300 |
2019/12/25 | 1,450 | 1,450 | 1,405 | 1,406 | -46 | -3.2% | 8,700 |
2019/12/24 | 1,451 | 1,457 | 1,450 | 1,452 | +1 | +0.1% | 5,100 |
2019/12/23 | 1,478 | 1,478 | 1,450 | 1,451 | -16 | -1.1% | 5,900 |
2019/12/20 | 1,475 | 1,478 | 1,464 | 1,467 | -7 | -0.5% | 8,500 |
2019/12/19 | 1,465 | 1,474 | 1,454 | 1,474 | +4 | +0.3% | 13,000 |
2019/12/18 | 1,448 | 1,472 | 1,448 | 1,470 | +25 | +1.7% | 15,900 |
2019/12/17 | 1,418 | 1,445 | 1,414 | 1,445 | +44 | +3.1% | 16,200 |
2019/12/16 | 1,369 | 1,416 | 1,365 | 1,401 | +41 | +3% | 20,900 |
2019/12/13 | 1,360 | 1,369 | 1,347 | 1,360 | +23 | +1.7% | 13,800 |
2019/12/12 | 1,332 | 1,350 | 1,332 | 1,337 | ±0 | ±0% | 4,900 |
2019/12/11 | 1,356 | 1,356 | 1,335 | 1,337 | ±0 | ±0% | 7,200 |
2019/12/10 | 1,354 | 1,359 | 1,335 | 1,337 | ±0 | ±0% | 9,400 |
2019/12/09 | 1,345 | 1,365 | 1,336 | 1,337 | +9 | +0.7% | 10,100 |
2019/12/06 | 1,325 | 1,328 | 1,309 | 1,328 | +24 | +1.8% | 10,000 |
1151~
1200
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 | 148,400円 | +7.2% | +6.6% | 3.50% | 13.14倍 | 2.52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 | 186,000円 | +14.2% | -86.4% | 4.19% | 9.22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 | 89,600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 | 183,600円 | +25.5% | +52.7% | 0.00% | 41.95倍 | 2.23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