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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
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 |
1151~
1200
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