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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,548 | 1,567 | 1,508 | 1,528 | -19 | -1.2% | 42,700 |
| 2025/02/05 | 1,564 | 1,577 | 1,542 | 1,547 | -12 | -0.8% | 22,200 |
| 2025/02/04 | 1,550 | 1,580 | 1,529 | 1,559 | +32 | +2.1% | 28,400 |
| 2025/02/03 | 1,574 | 1,586 | 1,527 | 1,527 | -33 | -2.1% | 31,300 |
| 2025/01/31 | 1,576 | 1,589 | 1,560 | 1,560 | -16 | -1% | 27,600 |
| 2025/01/30 | 1,600 | 1,600 | 1,569 | 1,576 | -34 | -2.1% | 35,600 |
| 2025/01/29 | 1,634 | 1,646 | 1,608 | 1,610 | -24 | -1.5% | 14,100 |
| 2025/01/28 | 1,613 | 1,644 | 1,612 | 1,634 | +21 | +1.3% | 13,900 |
| 2025/01/27 | 1,629 | 1,633 | 1,611 | 1,613 | -5 | -0.3% | 11,100 |
| 2025/01/24 | 1,605 | 1,619 | 1,601 | 1,618 | +13 | +0.8% | 13,000 |
| 2025/01/23 | 1,605 | 1,606 | 1,595 | 1,605 | ±0 | ±0% | 8,600 |
| 2025/01/22 | 1,612 | 1,620 | 1,593 | 1,605 | -7 | -0.4% | 10,400 |
| 2025/01/21 | 1,605 | 1,615 | 1,601 | 1,612 | +7 | +0.4% | 6,800 |
| 2025/01/20 | 1,630 | 1,649 | 1,605 | 1,605 | -14 | -0.9% | 16,900 |
| 2025/01/17 | 1,620 | 1,620 | 1,595 | 1,619 | +19 | +1.2% | 9,300 |
| 2025/01/16 | 1,619 | 1,619 | 1,598 | 1,600 | -20 | -1.2% | 10,700 |
| 2025/01/15 | 1,590 | 1,620 | 1,590 | 1,620 | +30 | +1.9% | 7,400 |
| 2025/01/14 | 1,586 | 1,597 | 1,574 | 1,590 | +7 | +0.4% | 10,200 |
| 2025/01/10 | 1,596 | 1,596 | 1,578 | 1,583 | ±0 | ±0% | 5,800 |
| 2025/01/09 | 1,580 | 1,597 | 1,577 | 1,583 | +12 | +0.8% | 13,500 |
| 2025/01/08 | 1,581 | 1,599 | 1,571 | 1,571 | -11 | -0.7% | 12,900 |
| 2025/01/07 | 1,612 | 1,612 | 1,582 | 1,582 | +1 | +0.1% | 12,900 |
| 2025/01/06 | 1,630 | 1,641 | 1,581 | 1,581 | -39 | -2.4% | 20,600 |
| 2024/12/30 | 1,623 | 1,655 | 1,615 | 1,620 | -2 | -0.1% | 15,400 |
| 2024/12/27 | 1,610 | 1,622 | 1,589 | 1,622 | +17 | +1.1% | 10,800 |
| 2024/12/26 | 1,609 | 1,627 | 1,588 | 1,605 | -5 | -0.3% | 14,300 |
| 2024/12/25 | 1,585 | 1,610 | 1,577 | 1,610 | +33 | +2.1% | 9,600 |
| 2024/12/24 | 1,581 | 1,619 | 1,576 | 1,577 | ±0 | ±0% | 14,900 |
| 2024/12/23 | 1,536 | 1,577 | 1,536 | 1,577 | +45 | +2.9% | 8,500 |
| 2024/12/20 | 1,558 | 1,571 | 1,527 | 1,532 | -35 | -2.2% | 8,400 |
| 2024/12/19 | 1,550 | 1,569 | 1,548 | 1,567 | -2 | -0.1% | 5,700 |
| 2024/12/18 | 1,572 | 1,578 | 1,551 | 1,569 | -16 | -1% | 7,500 |
| 2024/12/17 | 1,592 | 1,592 | 1,575 | 1,585 | +3 | +0.2% | 5,800 |
| 2024/12/16 | 1,579 | 1,595 | 1,573 | 1,582 | +4 | +0.3% | 8,100 |
| 2024/12/13 | 1,577 | 1,600 | 1,577 | 1,578 | -18 | -1.1% | 12,100 |
| 2024/12/12 | 1,574 | 1,612 | 1,574 | 1,596 | +22 | +1.4% | 11,600 |
| 2024/12/11 | 1,560 | 1,583 | 1,559 | 1,574 | +7 | +0.4% | 11,200 |
| 2024/12/10 | 1,593 | 1,608 | 1,562 | 1,567 | -12 | -0.8% | 13,200 |
| 2024/12/09 | 1,531 | 1,590 | 1,531 | 1,579 | +48 | +3.1% | 16,000 |
| 2024/12/06 | 1,530 | 1,547 | 1,516 | 1,531 | +15 | +1% | 6,800 |
| 2024/12/05 | 1,543 | 1,543 | 1,507 | 1,516 | +8 | +0.5% | 15,600 |
| 2024/12/04 | 1,515 | 1,524 | 1,508 | 1,508 | -17 | -1.1% | 8,800 |
| 2024/12/03 | 1,532 | 1,545 | 1,516 | 1,525 | -14 | -0.9% | 13,300 |
| 2024/12/02 | 1,540 | 1,545 | 1,524 | 1,539 | -1 | -0.1% | 7,600 |
| 2024/11/29 | 1,532 | 1,559 | 1,520 | 1,540 | +8 | +0.5% | 16,200 |
| 2024/11/28 | 1,519 | 1,544 | 1,513 | 1,532 | +13 | +0.9% | 21,000 |
| 2024/11/27 | 1,520 | 1,528 | 1,494 | 1,519 | -7 | -0.5% | 7,500 |
| 2024/11/26 | 1,507 | 1,528 | 1,494 | 1,526 | +12 | +0.8% | 9,200 |
| 2024/11/25 | 1,490 | 1,529 | 1,485 | 1,514 | +36 | +2.4% | 15,200 |
| 2024/11/22 | 1,484 | 1,489 | 1,460 | 1,478 | +9 | +0.6% | 23,000 |
101～
150
件表示中 / 4983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 | 289,700円 | +8.4% | +1.2% | 2.21% | 19.94倍 | 4.11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 |
| ギフティ | 154,400円 | +49.7% | +38.8% | 0.84% | 45.83倍 | 6.00倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| グローセキュ | 298,000円 | +25.0% | +39.6% | 1.01% | 31.58倍 | 14.54倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＢＡＳＥ | 38,500円 | +22.7% | +23.6% | 0.00% | 35.55倍 | 3.29倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| オ ロ | 278,300円 | +15.7% | +5.7% | 1.80% | 21.06倍 | 4.30倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
市場注目の銘柄
チャート関連のコラム
