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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,210 | 1,210 | 1,198 | 1,203 | +4 | +0.3% | 4,100 |
2019/04/19 | 1,196 | 1,203 | 1,196 | 1,199 | +6 | +0.5% | 2,700 |
2019/04/18 | 1,214 | 1,214 | 1,192 | 1,193 | -15 | -1.2% | 6,000 |
2019/04/17 | 1,206 | 1,212 | 1,205 | 1,208 | +2 | +0.2% | 3,400 |
2019/04/16 | 1,205 | 1,210 | 1,205 | 1,206 | +1 | +0.1% | 2,000 |
2019/04/15 | 1,206 | 1,208 | 1,202 | 1,205 | -1 | -0.1% | 9,300 |
2019/04/12 | 1,210 | 1,214 | 1,205 | 1,206 | -4 | -0.3% | 3,400 |
2019/04/11 | 1,215 | 1,218 | 1,210 | 1,210 | -2 | -0.2% | 3,100 |
2019/04/10 | 1,211 | 1,226 | 1,211 | 1,212 | -21 | -1.7% | 6,600 |
2019/04/09 | 1,225 | 1,236 | 1,224 | 1,233 | +8 | +0.7% | 4,500 |
2019/04/08 | 1,227 | 1,230 | 1,221 | 1,225 | -2 | -0.2% | 3,800 |
2019/04/05 | 1,225 | 1,229 | 1,222 | 1,227 | +2 | +0.2% | 6,300 |
2019/04/04 | 1,225 | 1,227 | 1,219 | 1,225 | +1 | +0.1% | 6,100 |
2019/04/03 | 1,235 | 1,235 | 1,215 | 1,224 | -11 | -0.9% | 18,700 |
2019/04/02 | 1,242 | 1,247 | 1,232 | 1,235 | -7 | -0.6% | 9,200 |
2019/04/01 | 1,239 | 1,251 | 1,239 | 1,242 | +4 | +0.3% | 9,900 |
2019/03/29 | 1,243 | 1,249 | 1,238 | 1,238 | -6 | -0.5% | 6,800 |
2019/03/28 | 1,256 | 1,256 | 1,244 | 1,244 | -20 | -1.6% | 9,900 |
2019/03/27 | 1,261 | 1,268 | 1,258 | 1,264 | -29 | -2.2% | 20,900 |
2019/03/26 | 1,251 | 1,293 | 1,251 | 1,293 | +37 | +2.9% | 40,800 |
2019/03/25 | 1,277 | 1,279 | 1,251 | 1,256 | -23 | -1.8% | 32,500 |
2019/03/22 | 1,298 | 1,298 | 1,279 | 1,279 | -19 | -1.5% | 34,100 |
2019/03/20 | 1,295 | 1,309 | 1,289 | 1,298 | +10 | +0.8% | 21,600 |
2019/03/19 | 1,301 | 1,309 | 1,284 | 1,288 | -16 | -1.2% | 16,800 |
2019/03/18 | 1,315 | 1,319 | 1,298 | 1,304 | -7 | -0.5% | 17,300 |
2019/03/15 | 1,319 | 1,325 | 1,311 | 1,311 | -3 | -0.2% | 12,100 |
2019/03/14 | 1,319 | 1,322 | 1,314 | 1,314 | +11 | +0.8% | 7,500 |
2019/03/13 | 1,320 | 1,326 | 1,303 | 1,303 | -15 | -1.1% | 11,500 |
2019/03/12 | 1,314 | 1,328 | 1,314 | 1,318 | +5 | +0.4% | 9,300 |
2019/03/11 | 1,328 | 1,330 | 1,305 | 1,313 | -20 | -1.5% | 13,100 |
2019/03/08 | 1,350 | 1,356 | 1,312 | 1,333 | -25 | -1.8% | 22,100 |
2019/03/07 | 1,389 | 1,389 | 1,320 | 1,358 | +86 | +6.8% | 86,800 |
2019/03/06 | 1,322 | 1,322 | 1,272 | 1,272 | -50 | -3.8% | 11,400 |
2019/03/05 | 1,314 | 1,346 | 1,314 | 1,322 | +8 | +0.6% | 15,500 |
2019/03/04 | 1,299 | 1,314 | 1,298 | 1,314 | +32 | +2.5% | 23,300 |
2019/03/01 | 1,271 | 1,286 | 1,271 | 1,282 | +14 | +1.1% | 3,500 |
2019/02/28 | 1,290 | 1,290 | 1,268 | 1,268 | -20 | -1.6% | 6,300 |
2019/02/27 | 1,315 | 1,329 | 1,282 | 1,288 | -35 | -2.6% | 10,500 |
2019/02/26 | 1,324 | 1,341 | 1,322 | 1,323 | +2 | +0.2% | 4,500 |
2019/02/25 | 1,356 | 1,370 | 1,320 | 1,321 | -31 | -2.3% | 6,000 |
2019/02/22 | 1,390 | 1,391 | 1,350 | 1,352 | -46 | -3.3% | 10,300 |
2019/02/21 | 1,359 | 1,398 | 1,359 | 1,398 | +41 | +3% | 5,300 |
2019/02/20 | 1,364 | 1,374 | 1,357 | 1,357 | -7 | -0.5% | 5,500 |
2019/02/19 | 1,353 | 1,369 | 1,353 | 1,364 | -1 | -0.1% | 4,500 |
2019/02/18 | 1,365 | 1,377 | 1,363 | 1,365 | +1 | +0.1% | 5,500 |
2019/02/15 | 1,368 | 1,368 | 1,358 | 1,364 | +1 | +0.1% | 5,800 |
2019/02/14 | 1,368 | 1,371 | 1,360 | 1,363 | +6 | +0.4% | 4,900 |
2019/02/13 | 1,360 | 1,368 | 1,356 | 1,357 | -7 | -0.5% | 4,000 |
2019/02/12 | 1,362 | 1,369 | 1,355 | 1,364 | +2 | +0.1% | 8,300 |
2019/02/08 | 1,310 | 1,381 | 1,310 | 1,362 | +52 | +4% | 7,900 |
1351~
1400
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