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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
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 |
1351~
1400
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