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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,259 | 1,259 | 1,225 | 1,253.5 | +41.5 | +3.4% | 8,800 |
| 2018/11/19 | 1,211 | 1,212 | 1,200 | 1,212 | -24 | -1.9% | 2,400 |
| 2018/11/16 | 1,249.5 | 1,249.5 | 1,225.5 | 1,236 | -25.5 | -2% | 1,600 |
| 2018/11/15 | 1,259 | 1,275 | 1,250 | 1,261.5 | +5 | +0.4% | 3,000 |
| 2018/11/14 | 1,300 | 1,301.5 | 1,256.5 | 1,256.5 | -43 | -3.3% | 6,000 |
| 2018/11/13 | 1,300 | 1,305 | 1,295 | 1,299.5 | -0.5 | ±0% | 9,800 |
| 2018/11/12 | 1,300 | 1,300 | 1,300 | 1,300 | +7.5 | +0.6% | 9,200 |
| 2018/11/09 | 1,297 | 1,301.5 | 1,292.5 | 1,292.5 | -4.5 | -0.3% | 11,000 |
| 2018/11/08 | 1,280 | 1,303.5 | 1,280 | 1,297 | +29.5 | +2.3% | 12,200 |
| 2018/11/07 | 1,252.5 | 1,270.5 | 1,252.5 | 1,267.5 | +15 | +1.2% | 5,400 |
| 2018/11/06 | 1,251 | 1,252.5 | 1,251 | 1,252.5 | +4.5 | +0.4% | 2,400 |
| 2018/11/05 | 1,232.5 | 1,252.5 | 1,232.5 | 1,248 | -9.5 | -0.8% | 10,000 |
| 2018/11/02 | 1,245 | 1,270 | 1,245 | 1,257.5 | +12.5 | +1% | 13,200 |
| 2018/11/01 | 1,237 | 1,247.5 | 1,237 | 1,245 | -5 | -0.4% | 11,800 |
| 2018/10/31 | 1,225 | 1,250 | 1,225 | 1,250 | +32 | +2.6% | 5,600 |
| 2018/10/30 | 1,176 | 1,218 | 1,154 | 1,218 | +42 | +3.6% | 9,400 |
| 2018/10/29 | 1,260 | 1,265 | 1,175 | 1,176 | -74 | -5.9% | 7,200 |
| 2018/10/26 | 1,259 | 1,259 | 1,247.5 | 1,250 | -1.5 | -0.1% | 8,400 |
| 2018/10/25 | 1,257.5 | 1,264 | 1,250 | 1,251.5 | -8.5 | -0.7% | 22,200 |
| 2018/10/24 | 1,237 | 1,260 | 1,235 | 1,260 | +23 | +1.9% | 8,400 |
| 2018/10/23 | 1,244.5 | 1,259 | 1,230.5 | 1,237 | -8.5 | -0.7% | 4,600 |
| 2018/10/22 | 1,262.5 | 1,262.5 | 1,240 | 1,245.5 | -42 | -3.3% | 4,400 |
| 2018/10/19 | 1,300 | 1,302 | 1,283.5 | 1,287.5 | -62 | -4.6% | 2,200 |
| 2018/10/18 | 1,350 | 1,356.5 | 1,347.5 | 1,349.5 | ±0 | ±0% | 17,600 |
| 2018/10/17 | 1,349.5 | 1,350 | 1,346.5 | 1,349.5 | +12 | +0.9% | 9,200 |
| 2018/10/16 | 1,337.5 | 1,340.5 | 1,336 | 1,337.5 | +1 | +0.1% | 5,600 |
| 2018/10/15 | 1,340 | 1,340 | 1,335.5 | 1,336.5 | +3.5 | +0.3% | 8,000 |
| 2018/10/12 | 1,330 | 1,334 | 1,330 | 1,333 | +3 | +0.2% | 3,400 |
| 2018/10/11 | 1,340 | 1,340 | 1,327.5 | 1,330 | -8 | -0.6% | 7,600 |
| 2018/10/10 | 1,336 | 1,338 | 1,336 | 1,338 | +2 | +0.1% | 3,800 |
| 2018/10/09 | 1,335.5 | 1,337 | 1,335.5 | 1,336 | +0.5 | ±0% | 6,600 |
| 2018/10/05 | 1,340 | 1,340 | 1,335.5 | 1,335.5 | -5.5 | -0.4% | 6,000 |
| 2018/10/04 | 1,332 | 1,348.5 | 1,332 | 1,341 | +21 | +1.6% | 5,800 |
| 2018/10/03 | 1,325 | 1,325 | 1,320 | 1,320 | -8.5 | -0.6% | 1,800 |
| 2018/10/02 | 1,359 | 1,359.5 | 1,328.5 | 1,328.5 | -30.5 | -2.2% | 3,400 |
| 2018/10/01 | 1,375 | 1,375 | 1,325 | 1,359 | -17.5 | -1.3% | 3,800 |
| 2018/09/28 | 1,374.5 | 1,380 | 1,374.5 | 1,376.5 | +2 | +0.1% | 6,000 |
| 2018/09/27 | 1,372.5 | 1,375 | 1,363 | 1,374.5 | +4.5 | +0.3% | 11,000 |
| 2018/09/26 | 1,383.5 | 1,383.5 | 1,358.5 | 1,370 | +11.5 | +0.8% | 4,800 |
| 2018/09/25 | 1,308 | 1,358.5 | 1,299.5 | 1,358.5 | +50 | +3.8% | 13,200 |
| 2018/09/21 | 1,271 | 1,308.5 | 1,271 | 1,308.5 | +37 | +2.9% | 5,400 |
| 2018/09/20 | 1,274.5 | 1,275.5 | 1,257.5 | 1,271.5 | -3.5 | -0.3% | 7,600 |
| 2018/09/19 | 1,277.5 | 1,277.5 | 1,261 | 1,275 | ±0 | ±0% | 5,200 |
| 2018/09/18 | 1,262.5 | 1,277.5 | 1,241 | 1,275 | +11 | +0.9% | 5,600 |
| 2018/09/14 | 1,224 | 1,279 | 1,223.5 | 1,264 | +57.5 | +4.8% | 11,000 |
| 2018/09/13 | 1,213.5 | 1,216 | 1,188.5 | 1,206.5 | +18 | +1.5% | 4,200 |
| 2018/09/12 | 1,210.5 | 1,210.5 | 1,187 | 1,188.5 | +3 | +0.3% | 3,400 |
| 2018/09/11 | 1,178 | 1,189 | 1,178 | 1,185.5 | ±0 | ±0% | 4,000 |
| 2018/09/10 | 1,170 | 1,191 | 1,170 | 1,185.5 | +0.5 | ±0% | 4,200 |
| 2018/09/07 | 1,209.5 | 1,209.5 | 1,175 | 1,185 | -37 | -3% | 1,800 |
1451～
1500
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
