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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 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 |
1501～
1550
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
