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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,194 | 1,220 | 1,189 | 1,220 | +35 | +3% | 13,300 |
2019/09/19 | 1,182 | 1,189 | 1,169 | 1,185 | +11 | +0.9% | 10,600 |
2019/09/18 | 1,192 | 1,192 | 1,166 | 1,174 | -13 | -1.1% | 8,500 |
2019/09/17 | 1,198 | 1,198 | 1,179 | 1,187 | -11 | -0.9% | 9,900 |
2019/09/13 | 1,180 | 1,200 | 1,178 | 1,198 | +22 | +1.9% | 20,100 |
2019/09/12 | 1,174 | 1,178 | 1,161 | 1,176 | +22 | +1.9% | 16,300 |
2019/09/11 | 1,141 | 1,155 | 1,140 | 1,154 | +17 | +1.5% | 9,800 |
2019/09/10 | 1,156 | 1,160 | 1,134 | 1,137 | -18 | -1.6% | 34,700 |
2019/09/09 | 1,180 | 1,185 | 1,154 | 1,155 | -15 | -1.3% | 11,000 |
2019/09/06 | 1,188 | 1,188 | 1,166 | 1,170 | -18 | -1.5% | 3,300 |
2019/09/05 | 1,154 | 1,188 | 1,146 | 1,188 | +45 | +3.9% | 11,600 |
2019/09/04 | 1,151 | 1,169 | 1,143 | 1,143 | -1 | -0.1% | 6,400 |
2019/09/03 | 1,147 | 1,154 | 1,143 | 1,144 | -1 | -0.1% | 4,600 |
2019/09/02 | 1,166 | 1,175 | 1,145 | 1,145 | -21 | -1.8% | 5,900 |
2019/08/30 | 1,153 | 1,168 | 1,153 | 1,166 | +13 | +1.1% | 5,900 |
2019/08/29 | 1,161 | 1,170 | 1,152 | 1,153 | -12 | -1% | 5,700 |
2019/08/28 | 1,170 | 1,172 | 1,161 | 1,165 | +3 | +0.3% | 5,400 |
2019/08/27 | 1,175 | 1,193 | 1,161 | 1,162 | +4 | +0.3% | 13,000 |
2019/08/26 | 1,176 | 1,176 | 1,156 | 1,158 | -24 | -2% | 8,100 |
2019/08/23 | 1,194 | 1,195 | 1,176 | 1,182 | -12 | -1% | 5,500 |
2019/08/22 | 1,228 | 1,239 | 1,191 | 1,194 | -34 | -2.8% | 6,400 |
2019/08/21 | 1,249 | 1,250 | 1,228 | 1,228 | -19 | -1.5% | 8,900 |
2019/08/20 | 1,231 | 1,247 | 1,231 | 1,247 | +9 | +0.7% | 8,500 |
2019/08/19 | 1,220 | 1,244 | 1,209 | 1,238 | +18 | +1.5% | 42,700 |
2019/08/16 | 1,220 | 1,224 | 1,208 | 1,220 | +7 | +0.6% | 34,300 |
2019/08/15 | 1,184 | 1,215 | 1,175 | 1,213 | +8 | +0.7% | 13,600 |
2019/08/14 | 1,193 | 1,207 | 1,193 | 1,205 | +16 | +1.3% | 12,400 |
2019/08/13 | 1,190 | 1,192 | 1,175 | 1,189 | -8 | -0.7% | 16,100 |
2019/08/09 | 1,198 | 1,207 | 1,195 | 1,197 | +7 | +0.6% | 8,600 |
2019/08/08 | 1,220 | 1,220 | 1,190 | 1,190 | -30 | -2.5% | 11,300 |
2019/08/07 | 1,157 | 1,225 | 1,157 | 1,220 | +70 | +6.1% | 90,400 |
2019/08/06 | 1,133 | 1,160 | 1,131 | 1,150 | -13 | -1.1% | 18,700 |
2019/08/05 | 1,197 | 1,199 | 1,160 | 1,163 | -32 | -2.7% | 32,600 |
2019/08/02 | 1,202 | 1,219 | 1,188 | 1,195 | -21 | -1.7% | 21,000 |
2019/08/01 | 1,250 | 1,250 | 1,210 | 1,216 | -35 | -2.8% | 21,200 |
2019/07/31 | 1,255 | 1,259 | 1,241 | 1,251 | ±0 | ±0% | 19,300 |
2019/07/30 | 1,310 | 1,320 | 1,180 | 1,251 | -40 | -3.1% | 85,200 |
2019/07/29 | 1,270 | 1,300 | 1,265 | 1,291 | +38 | +3% | 28,000 |
2019/07/26 | 1,254 | 1,258 | 1,245 | 1,253 | +4 | +0.3% | 14,200 |
2019/07/25 | 1,254 | 1,257 | 1,244 | 1,249 | -5 | -0.4% | 23,700 |
2019/07/24 | 1,257 | 1,260 | 1,244 | 1,254 | -3 | -0.2% | 10,000 |
2019/07/23 | 1,263 | 1,270 | 1,251 | 1,257 | ±0 | ±0% | 10,000 |
2019/07/22 | 1,265 | 1,265 | 1,251 | 1,257 | -7 | -0.6% | 9,500 |
2019/07/19 | 1,261 | 1,270 | 1,250 | 1,264 | +10 | +0.8% | 11,300 |
2019/07/18 | 1,266 | 1,278 | 1,252 | 1,254 | -14 | -1.1% | 16,000 |
2019/07/17 | 1,253 | 1,275 | 1,250 | 1,268 | +19 | +1.5% | 17,000 |
2019/07/16 | 1,284 | 1,337 | 1,244 | 1,249 | +29 | +2.4% | 70,200 |
2019/07/12 | 1,249 | 1,249 | 1,213 | 1,220 | -30 | -2.4% | 22,200 |
2019/07/11 | 1,271 | 1,278 | 1,250 | 1,250 | -10 | -0.8% | 17,000 |
2019/07/10 | 1,274 | 1,274 | 1,260 | 1,260 | -17 | -1.3% | 9,900 |
1251~
1300
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 | 149,500円 | +7.2% | +6.6% | 3.48% | 13.24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 |
太田昭 | 186,900円 | +14.2% | -86.4% | 4.17% | 9.26倍 | 0.75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