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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,276 | 1,283 | 1,258 | 1,277 | -5 | -0.4% | 16,700 |
2019/07/08 | 1,279 | 1,292 | 1,277 | 1,282 | +2 | +0.2% | 19,100 |
2019/07/05 | 1,275 | 1,288 | 1,264 | 1,280 | +5 | +0.4% | 18,300 |
2019/07/04 | 1,254 | 1,287 | 1,247 | 1,275 | +24 | +1.9% | 28,500 |
2019/07/03 | 1,238 | 1,262 | 1,238 | 1,251 | +9 | +0.7% | 23,000 |
2019/07/02 | 1,239 | 1,243 | 1,230 | 1,242 | -1 | -0.1% | 23,400 |
2019/07/01 | 1,230 | 1,250 | 1,225 | 1,243 | +23 | +1.9% | 22,600 |
2019/06/28 | 1,165 | 1,237 | 1,165 | 1,220 | +55 | +4.7% | 47,900 |
2019/06/27 | 1,166 | 1,166 | 1,158 | 1,165 | +8 | +0.7% | 7,000 |
2019/06/26 | 1,160 | 1,160 | 1,152 | 1,157 | -2 | -0.2% | 7,600 |
2019/06/25 | 1,160 | 1,164 | 1,151 | 1,159 | +2 | +0.2% | 12,100 |
2019/06/24 | 1,155 | 1,164 | 1,148 | 1,157 | +6 | +0.5% | 12,200 |
2019/06/21 | 1,167 | 1,167 | 1,131 | 1,151 | -9 | -0.8% | 25,100 |
2019/06/20 | 1,160 | 1,162 | 1,154 | 1,160 | +3 | +0.3% | 10,100 |
2019/06/19 | 1,150 | 1,168 | 1,150 | 1,157 | +14 | +1.2% | 9,800 |
2019/06/18 | 1,161 | 1,161 | 1,141 | 1,143 | -5 | -0.4% | 6,200 |
2019/06/17 | 1,150 | 1,158 | 1,148 | 1,148 | +3 | +0.3% | 7,200 |
2019/06/14 | 1,170 | 1,170 | 1,145 | 1,145 | -13 | -1.1% | 12,700 |
2019/06/13 | 1,176 | 1,176 | 1,151 | 1,158 | -8 | -0.7% | 7,900 |
2019/06/12 | 1,196 | 1,196 | 1,165 | 1,166 | -7 | -0.6% | 11,000 |
2019/06/11 | 1,184 | 1,185 | 1,161 | 1,173 | -3 | -0.3% | 6,000 |
2019/06/10 | 1,149 | 1,179 | 1,149 | 1,176 | +32 | +2.8% | 5,900 |
2019/06/07 | 1,159 | 1,159 | 1,142 | 1,144 | -6 | -0.5% | 3,500 |
2019/06/06 | 1,156 | 1,158 | 1,150 | 1,150 | +1 | +0.1% | 4,600 |
2019/06/05 | 1,155 | 1,155 | 1,146 | 1,149 | +16 | +1.4% | 7,100 |
2019/06/04 | 1,133 | 1,149 | 1,126 | 1,133 | +1 | +0.1% | 7,600 |
2019/06/03 | 1,150 | 1,159 | 1,132 | 1,132 | -29 | -2.5% | 8,100 |
2019/05/31 | 1,167 | 1,169 | 1,160 | 1,161 | -6 | -0.5% | 6,200 |
2019/05/30 | 1,175 | 1,192 | 1,157 | 1,167 | +22 | +1.9% | 19,900 |
2019/05/29 | 1,163 | 1,163 | 1,145 | 1,145 | -18 | -1.5% | 7,000 |
2019/05/28 | 1,174 | 1,175 | 1,163 | 1,163 | -12 | -1% | 5,600 |
2019/05/27 | 1,160 | 1,177 | 1,160 | 1,175 | +18 | +1.6% | 5,900 |
2019/05/24 | 1,165 | 1,174 | 1,152 | 1,157 | -12 | -1% | 9,800 |
2019/05/23 | 1,168 | 1,178 | 1,166 | 1,169 | -5 | -0.4% | 8,200 |
2019/05/22 | 1,146 | 1,174 | 1,146 | 1,174 | +28 | +2.4% | 5,300 |
2019/05/21 | 1,145 | 1,149 | 1,145 | 1,146 | +9 | +0.8% | 3,300 |
2019/05/20 | 1,145 | 1,155 | 1,137 | 1,137 | +6 | +0.5% | 5,800 |
2019/05/17 | 1,153 | 1,155 | 1,131 | 1,131 | -5 | -0.4% | 6,400 |
2019/05/16 | 1,143 | 1,143 | 1,125 | 1,136 | -6 | -0.5% | 5,000 |
2019/05/15 | 1,151 | 1,167 | 1,135 | 1,142 | +17 | +1.5% | 4,500 |
2019/05/14 | 1,150 | 1,150 | 1,079 | 1,125 | -29 | -2.5% | 23,300 |
2019/05/13 | 1,167 | 1,185 | 1,154 | 1,154 | +3 | +0.3% | 9,000 |
2019/05/10 | 1,174 | 1,174 | 1,151 | 1,151 | -3 | -0.3% | 7,500 |
2019/05/09 | 1,177 | 1,183 | 1,143 | 1,154 | -5 | -0.4% | 20,800 |
2019/05/08 | 1,169 | 1,200 | 1,141 | 1,159 | +2 | +0.2% | 35,500 |
2019/05/07 | 1,185 | 1,185 | 1,155 | 1,157 | -27 | -2.3% | 16,400 |
2019/04/26 | 1,191 | 1,191 | 1,183 | 1,184 | -10 | -0.8% | 8,800 |
2019/04/25 | 1,190 | 1,195 | 1,189 | 1,194 | +5 | +0.4% | 5,000 |
2019/04/24 | 1,197 | 1,202 | 1,189 | 1,189 | -9 | -0.8% | 7,300 |
2019/04/23 | 1,209 | 1,209 | 1,197 | 1,198 | -5 | -0.4% | 3,000 |
1301~
1350
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 | 149,200円 | +7.2% | +6.6% | 3.49% | 13.21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 | 185,000円 | +14.2% | -86.4% | 4.22% | 9.17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 | 14,100円 | +17.6% | +1.4% | 0.00% | 17.07倍 | 8.45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 |
インテリW | 88,100円 | +10.2% | +10.5% | 3.97% | 14.51倍 | 2.50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 | 179,100円 | +25.5% | +52.7% | 0.00% | 40.92倍 | 2.18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