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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 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 |
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 |
1401~
1450
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