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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,398 | 1,398 | 1,387 | 1,391 | +2 | +0.1% | 22,500 |
| 2024/06/26 | 1,372 | 1,395 | 1,372 | 1,389 | +26 | +1.9% | 21,900 |
| 2024/06/25 | 1,356 | 1,379 | 1,355 | 1,363 | +11 | +0.8% | 27,700 |
| 2024/06/24 | 1,370 | 1,385 | 1,352 | 1,352 | -13 | -1% | 30,100 |
| 2024/06/21 | 1,365 | 1,385 | 1,352 | 1,365 | -10 | -0.7% | 26,000 |
| 2024/06/20 | 1,365 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 12,500 |
| 2024/06/19 | 1,380 | 1,386 | 1,353 | 1,365 | -1 | -0.1% | 27,600 |
| 2024/06/18 | 1,395 | 1,395 | 1,366 | 1,366 | -33 | -2.4% | 23,300 |
| 2024/06/17 | 1,406 | 1,409 | 1,399 | 1,399 | -1 | -0.1% | 19,500 |
| 2024/06/14 | 1,400 | 1,407 | 1,400 | 1,400 | ±0 | ±0% | 25,400 |
| 2024/06/13 | 1,397 | 1,407 | 1,395 | 1,400 | +2 | +0.1% | 14,700 |
| 2024/06/12 | 1,403 | 1,405 | 1,398 | 1,398 | -1 | -0.1% | 9,900 |
| 2024/06/11 | 1,402 | 1,415 | 1,399 | 1,399 | -2 | -0.1% | 13,400 |
| 2024/06/10 | 1,399 | 1,416 | 1,399 | 1,401 | +6 | +0.4% | 5,500 |
| 2024/06/07 | 1,396 | 1,402 | 1,395 | 1,395 | -1 | -0.1% | 9,900 |
| 2024/06/06 | 1,402 | 1,408 | 1,395 | 1,396 | -4 | -0.3% | 12,900 |
| 2024/06/05 | 1,413 | 1,422 | 1,400 | 1,400 | -13 | -0.9% | 12,800 |
| 2024/06/04 | 1,419 | 1,425 | 1,413 | 1,413 | +6 | +0.4% | 12,700 |
| 2024/06/03 | 1,413 | 1,419 | 1,402 | 1,407 | -13 | -0.9% | 17,200 |
| 2024/05/31 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 5,700 |
| 2024/05/30 | 1,391 | 1,403 | 1,390 | 1,400 | +9 | +0.6% | 10,400 |
| 2024/05/29 | 1,396 | 1,420 | 1,391 | 1,391 | ±0 | ±0% | 18,300 |
| 2024/05/28 | 1,414 | 1,414 | 1,391 | 1,391 | -11 | -0.8% | 12,700 |
| 2024/05/27 | 1,411 | 1,414 | 1,402 | 1,402 | -9 | -0.6% | 5,000 |
| 2024/05/24 | 1,401 | 1,419 | 1,400 | 1,411 | +8 | +0.6% | 7,700 |
| 2024/05/23 | 1,418 | 1,420 | 1,400 | 1,403 | -15 | -1.1% | 13,800 |
| 2024/05/22 | 1,431 | 1,434 | 1,418 | 1,418 | +2 | +0.1% | 8,000 |
| 2024/05/21 | 1,432 | 1,438 | 1,416 | 1,416 | -8 | -0.6% | 8,100 |
| 2024/05/20 | 1,424 | 1,438 | 1,416 | 1,424 | +9 | +0.6% | 11,300 |
| 2024/05/17 | 1,401 | 1,422 | 1,401 | 1,415 | +14 | +1% | 5,900 |
| 2024/05/16 | 1,419 | 1,432 | 1,401 | 1,401 | -18 | -1.3% | 11,300 |
| 2024/05/15 | 1,438 | 1,438 | 1,417 | 1,419 | -11 | -0.8% | 10,500 |
| 2024/05/14 | 1,411 | 1,434 | 1,411 | 1,430 | +19 | +1.3% | 15,800 |
| 2024/05/13 | 1,403 | 1,422 | 1,394 | 1,411 | +51 | +3.8% | 24,300 |
| 2024/05/10 | 1,395 | 1,400 | 1,334 | 1,360 | -27 | -1.9% | 25,500 |
| 2024/05/09 | 1,395 | 1,395 | 1,381 | 1,387 | +6 | +0.4% | 7,000 |
| 2024/05/08 | 1,393 | 1,393 | 1,380 | 1,381 | -12 | -0.9% | 3,800 |
| 2024/05/07 | 1,375 | 1,395 | 1,375 | 1,393 | +20 | +1.5% | 6,200 |
| 2024/05/02 | 1,377 | 1,380 | 1,372 | 1,373 | -4 | -0.3% | 3,600 |
| 2024/05/01 | 1,384 | 1,384 | 1,368 | 1,377 | -11 | -0.8% | 6,400 |
| 2024/04/30 | 1,393 | 1,393 | 1,381 | 1,388 | +13 | +0.9% | 7,100 |
| 2024/04/26 | 1,394 | 1,394 | 1,365 | 1,375 | +2 | +0.1% | 10,500 |
| 2024/04/25 | 1,383 | 1,395 | 1,373 | 1,373 | -15 | -1.1% | 8,600 |
| 2024/04/24 | 1,389 | 1,401 | 1,385 | 1,388 | +6 | +0.4% | 12,100 |
| 2024/04/23 | 1,394 | 1,394 | 1,372 | 1,382 | +1 | +0.1% | 6,000 |
| 2024/04/22 | 1,388 | 1,390 | 1,371 | 1,381 | +14 | +1% | 12,000 |
| 2024/04/19 | 1,394 | 1,394 | 1,341 | 1,367 | -25 | -1.8% | 22,600 |
| 2024/04/18 | 1,385 | 1,395 | 1,379 | 1,392 | +20 | +1.5% | 9,200 |
| 2024/04/17 | 1,396 | 1,396 | 1,359 | 1,372 | -18 | -1.3% | 28,000 |
| 2024/04/16 | 1,436 | 1,436 | 1,390 | 1,390 | -46 | -3.2% | 24,300 |
101～
150
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
