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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,309 | 1,317 | 1,307 | 1,310 | -2 | -0.2% | 3,100 |
2019/02/06 | 1,305 | 1,315 | 1,301 | 1,312 | +10 | +0.8% | 3,900 |
2019/02/05 | 1,306 | 1,310 | 1,299 | 1,302 | -16 | -1.2% | 7,600 |
2019/02/04 | 1,326 | 1,335 | 1,315 | 1,318 | -12 | -0.9% | 6,800 |
2019/02/01 | 1,348 | 1,351 | 1,325 | 1,330 | -18 | -1.3% | 9,200 |
2019/01/31 | 1,325 | 1,360 | 1,325 | 1,348 | -7 | -0.5% | 9,800 |
2019/01/30 | 1,357 | 1,375 | 1,290 | 1,355 | -32 | -2.3% | 11,500 |
2019/01/29 | 1,329 | 1,393 | 1,239 | 1,387 | +28 | +2.1% | 12,700 |
2019/01/28 | 1,350.5 | 1,360 | 1,344.5 | 1,359 | +7.5 | +0.6% | 4,400 |
2019/01/25 | 1,344.5 | 1,360 | 1,344.5 | 1,351.5 | +8 | +0.6% | 16,800 |
2019/01/24 | 1,319 | 1,345 | 1,319 | 1,343.5 | +24.5 | +1.9% | 3,800 |
2019/01/23 | 1,300 | 1,340 | 1,300 | 1,319 | -1.5 | -0.1% | 6,000 |
2019/01/22 | 1,338 | 1,358 | 1,320.5 | 1,320.5 | -29.5 | -2.2% | 4,200 |
2019/01/21 | 1,325 | 1,356.5 | 1,315.5 | 1,350 | +26.5 | +2% | 8,200 |
2019/01/18 | 1,310.5 | 1,324.5 | 1,299.5 | 1,323.5 | +23.5 | +1.8% | 5,800 |
2019/01/17 | 1,269.5 | 1,305 | 1,269.5 | 1,300 | +26 | +2% | 3,800 |
2019/01/16 | 1,279 | 1,286 | 1,273.5 | 1,274 | +9.5 | +0.8% | 3,200 |
2019/01/15 | 1,259.5 | 1,273 | 1,253 | 1,264.5 | -9 | -0.7% | 2,400 |
2019/01/11 | 1,284 | 1,284 | 1,245 | 1,273.5 | -10 | -0.8% | 3,800 |
2019/01/10 | 1,249.5 | 1,283.5 | 1,241 | 1,283.5 | +51.5 | +4.2% | 5,600 |
2019/01/09 | 1,233 | 1,248 | 1,215 | 1,232 | +13.5 | +1.1% | 3,800 |
2019/01/08 | 1,215 | 1,227 | 1,215 | 1,218.5 | +3.5 | +0.3% | 2,600 |
2019/01/07 | 1,206 | 1,215 | 1,206 | 1,215 | +34 | +2.9% | 4,200 |
2019/01/04 | 1,137.5 | 1,213 | 1,137.5 | 1,181 | +35.5 | +3.1% | 11,000 |
2018/12/28 | 1,137.5 | 1,179 | 1,137.5 | 1,145.5 | +9.5 | +0.8% | 7,200 |
2018/12/27 | 1,130 | 1,174.5 | 1,130 | 1,136 | +31 | +2.8% | 6,800 |
2018/12/26 | 1,216 | 1,216.5 | 1,087.5 | 1,105 | +19 | +1.7% | 6,200 |
2018/12/25 | 1,064 | 1,095.5 | 1,055.5 | 1,086 | -128 | -10.5% | 20,600 |
2018/12/21 | 1,263.5 | 1,263.5 | 1,214 | 1,214 | -24.5 | -2% | 7,600 |
2018/12/20 | 1,284.5 | 1,284.5 | 1,238.5 | 1,238.5 | -35 | -2.7% | 11,800 |
2018/12/19 | 1,282.5 | 1,282.5 | 1,259 | 1,273.5 | +35 | +2.8% | 7,000 |
2018/12/18 | 1,260 | 1,267 | 1,235 | 1,238.5 | -43.5 | -3.4% | 17,800 |
2018/12/17 | 1,234 | 1,367.5 | 1,234 | 1,282 | +33 | +2.6% | 33,800 |
2018/12/14 | 1,235 | 1,250 | 1,235 | 1,249 | +9.5 | +0.8% | 8,000 |
2018/12/13 | 1,250 | 1,250 | 1,231.5 | 1,239.5 | -6 | -0.5% | 3,000 |
2018/12/12 | 1,245.5 | 1,250 | 1,235 | 1,245.5 | +11 | +0.9% | 6,200 |
2018/12/11 | 1,244.5 | 1,245 | 1,234.5 | 1,234.5 | +8.5 | +0.7% | 1,200 |
2018/12/10 | 1,214 | 1,239 | 1,214 | 1,226 | -2 | -0.2% | 1,800 |
2018/12/07 | 1,214 | 1,230 | 1,214 | 1,228 | -4 | -0.3% | 3,000 |
2018/12/06 | 1,240.5 | 1,245 | 1,226 | 1,232 | -8.5 | -0.7% | 5,200 |
2018/12/05 | 1,245 | 1,250 | 1,225 | 1,240.5 | -4.5 | -0.4% | 11,800 |
2018/12/04 | 1,250 | 1,250 | 1,242.5 | 1,245 | -9 | -0.7% | 1,800 |
2018/12/03 | 1,245 | 1,254 | 1,245 | 1,254 | +9 | +0.7% | 1,400 |
2018/11/30 | 1,257 | 1,257 | 1,232 | 1,245 | +1.5 | +0.1% | 8,000 |
2018/11/29 | 1,257 | 1,259 | 1,242.5 | 1,243.5 | -0.5 | ±0% | 3,400 |
2018/11/28 | 1,249 | 1,249 | 1,237.5 | 1,244 | -5 | -0.4% | 2,400 |
2018/11/27 | 1,254.5 | 1,254.5 | 1,240 | 1,249 | -3.5 | -0.3% | 2,400 |
2018/11/26 | 1,250 | 1,252.5 | 1,249 | 1,252.5 | +2.5 | +0.2% | 1,400 |
2018/11/22 | 1,255.5 | 1,280.5 | 1,250 | 1,250 | -20.5 | -1.6% | 3,000 |
2018/11/21 | 1,253 | 1,270.5 | 1,253 | 1,270.5 | +17 | +1.4% | 800 |
1401~
1450
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