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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,178 | 1,228 | 1,178 | 1,222 | +49.5 | +4.2% | 2,400 |
| 2018/09/05 | 1,161 | 1,172.5 | 1,161 | 1,172.5 | -5.5 | -0.5% | 600 |
| 2018/09/04 | 1,178 | 1,237 | 1,175 | 1,178 | -0.5 | ±0% | 4,600 |
| 2018/09/03 | 1,166.5 | 1,191.5 | 1,166.5 | 1,178.5 | +2.5 | +0.2% | 2,600 |
| 2018/08/31 | 1,210 | 1,210 | 1,175 | 1,176 | -34.5 | -2.9% | 4,400 |
| 2018/08/30 | 1,236 | 1,236 | 1,210.5 | 1,210.5 | -0.5 | ±0% | 1,200 |
| 2018/08/29 | 1,232 | 1,232 | 1,210 | 1,211 | +4 | +0.3% | 1,600 |
| 2018/08/28 | 1,209 | 1,239 | 1,207 | 1,207 | -27 | -2.2% | 2,000 |
| 2018/08/27 | 1,150 | 1,319 | 1,134.5 | 1,234 | +99.5 | +8.8% | 6,600 |
| 2018/08/24 | 1,191 | 1,191 | 1,103 | 1,134.5 | -31.5 | -2.7% | 7,600 |
| 2018/08/23 | 1,162 | 1,181.5 | 1,161.5 | 1,166 | +5.5 | +0.5% | 2,000 |
| 2018/08/22 | 1,193 | 1,193.5 | 1,160.5 | 1,160.5 | -20.5 | -1.7% | 5,200 |
| 2018/08/21 | 1,259 | 1,259 | 1,181 | 1,181 | -67.5 | -5.4% | 5,800 |
| 2018/08/20 | 1,250.5 | 1,272 | 1,247 | 1,248.5 | -2 | -0.2% | 4,200 |
| 2018/08/17 | 1,251 | 1,260 | 1,250.5 | 1,250.5 | -0.5 | ±0% | 2,600 |
| 2018/08/16 | 1,263.5 | 1,263.5 | 1,251 | 1,251 | -13 | -1% | 4,200 |
| 2018/08/15 | 1,260 | 1,265 | 1,250.5 | 1,264 | +13 | +1% | 2,600 |
| 2018/08/14 | 1,260 | 1,285 | 1,251 | 1,251 | -4.5 | -0.4% | 3,000 |
| 2018/08/13 | 1,272 | 1,288 | 1,255 | 1,255.5 | -30 | -2.3% | 5,800 |
| 2018/08/10 | 1,290 | 1,303 | 1,283.5 | 1,285.5 | -29.5 | -2.2% | 4,200 |
| 2018/08/09 | 1,285 | 1,315 | 1,285 | 1,315 | +30 | +2.3% | 3,600 |
| 2018/08/08 | 1,338 | 1,338 | 1,285 | 1,285 | -28 | -2.1% | 6,000 |
| 2018/08/07 | 1,292.5 | 1,342 | 1,288 | 1,313 | +20.5 | +1.6% | 9,600 |
| 2018/08/06 | 1,246.5 | 1,292.5 | 1,246.5 | 1,292.5 | +46 | +3.7% | 3,600 |
| 2018/08/03 | 1,246 | 1,258 | 1,245.5 | 1,246.5 | +0.5 | ±0% | 2,200 |
| 2018/08/02 | 1,245 | 1,253 | 1,245 | 1,246 | +3.5 | +0.3% | 1,400 |
| 2018/08/01 | 1,235 | 1,268.5 | 1,235 | 1,242.5 | +7.5 | +0.6% | 4,800 |
| 2018/07/31 | 1,325 | 1,325 | 1,235 | 1,235 | -82.5 | -6.3% | 9,200 |
| 2018/07/30 | 1,253 | 1,324.5 | 1,253 | 1,317.5 | +64.5 | +5.1% | 7,000 |
| 2018/07/27 | 1,287.5 | 1,287.5 | 1,253 | 1,253 | -9.5 | -0.8% | 4,200 |
| 2018/07/26 | 1,280 | 1,280 | 1,256 | 1,262.5 | +7.5 | +0.6% | 3,000 |
| 2018/07/25 | 1,245 | 1,257.5 | 1,220 | 1,255 | +12 | +1% | 6,200 |
| 2018/07/24 | 1,260 | 1,260 | 1,231.5 | 1,243 | +0.5 | ±0% | 2,600 |
| 2018/07/23 | 1,259.5 | 1,265.5 | 1,242.5 | 1,242.5 | -17 | -1.3% | 4,200 |
| 2018/07/20 | 1,260 | 1,260 | 1,238.5 | 1,259.5 | +24.5 | +2% | 2,800 |
| 2018/07/19 | 1,260 | 1,284.5 | 1,211 | 1,235 | -40 | -3.1% | 11,600 |
| 2018/07/18 | 1,216 | 1,275 | 1,216 | 1,275 | +34 | +2.7% | 1,400 |
| 2018/07/17 | 1,226.5 | 1,246 | 1,226 | 1,241 | +3 | +0.2% | 3,200 |
| 2018/07/13 | 1,230.5 | 1,260 | 1,212 | 1,238 | +7.5 | +0.6% | 7,400 |
| 2018/07/12 | 1,260 | 1,260 | 1,218 | 1,230.5 | -6.5 | -0.5% | 2,000 |
| 2018/07/11 | 1,224.5 | 1,245.5 | 1,217 | 1,237 | +6 | +0.5% | 3,200 |
| 2018/07/10 | 1,249 | 1,275 | 1,231 | 1,231 | -16 | -1.3% | 5,000 |
| 2018/07/09 | 1,247 | 1,266.5 | 1,246 | 1,247 | -16.5 | -1.3% | 4,200 |
| 2018/07/06 | 1,264.5 | 1,264.5 | 1,243.5 | 1,263.5 | -1 | -0.1% | 4,200 |
| 2018/07/05 | 1,269 | 1,291.5 | 1,260 | 1,264.5 | -4.5 | -0.4% | 9,400 |
| 2018/07/04 | 1,238.5 | 1,269 | 1,238.5 | 1,269 | +30.5 | +2.5% | 4,800 |
| 2018/07/03 | 1,262.5 | 1,266 | 1,230.5 | 1,238.5 | -35.5 | -2.8% | 5,600 |
| 2018/07/02 | 1,293.5 | 1,293.5 | 1,267 | 1,274 | -18 | -1.4% | 8,400 |
| 2018/06/29 | 1,324 | 1,324 | 1,292 | 1,292 | -10 | -0.8% | 6,800 |
| 2018/06/28 | 1,302.5 | 1,306 | 1,297.5 | 1,302 | +0.5 | ±0% | 20,200 |
1501～
1550
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
