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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/27 | 1,305 | 1,306 | 1,295 | 1,301.5 | +1.5 | +0.1% | 11,000 |
| 2018/06/26 | 1,287.5 | 1,304.5 | 1,287.5 | 1,300 | +6 | +0.5% | 18,600 |
| 2018/06/25 | 1,290.5 | 1,294 | 1,287.5 | 1,294 | -1.5 | -0.1% | 8,400 |
| 2018/06/22 | 1,295 | 1,295.5 | 1,295 | 1,295.5 | -2 | -0.2% | 6,000 |
| 2018/06/21 | 1,307 | 1,307 | 1,297.5 | 1,297.5 | -9.5 | -0.7% | 14,400 |
| 2018/06/20 | 1,300 | 1,316 | 1,300 | 1,307 | +52 | +4.1% | 16,000 |
| 2018/06/19 | 1,300 | 1,325.5 | 1,252 | 1,255 | -53 | -4.1% | 12,800 |
| 2018/06/18 | 1,326.5 | 1,326.5 | 1,305.5 | 1,308 | -25.5 | -1.9% | 6,000 |
| 2018/06/15 | 1,348.5 | 1,348.5 | 1,326.5 | 1,333.5 | -1 | -0.1% | 3,200 |
| 2018/06/14 | 1,343 | 1,347 | 1,327.5 | 1,334.5 | -7.5 | -0.6% | 4,600 |
| 2018/06/13 | 1,369.5 | 1,369.5 | 1,342 | 1,342 | -8 | -0.6% | 1,800 |
| 2018/06/12 | 1,373 | 1,373 | 1,344 | 1,350 | -23 | -1.7% | 5,600 |
| 2018/06/11 | 1,389.5 | 1,399.5 | 1,360.5 | 1,373 | +21 | +1.6% | 7,200 |
| 2018/06/08 | 1,332.5 | 1,434 | 1,332.5 | 1,352 | +19 | +1.4% | 18,600 |
| 2018/06/07 | 1,315 | 1,333 | 1,315 | 1,333 | +8 | +0.6% | 2,400 |
| 2018/06/06 | 1,322 | 1,329.5 | 1,320.5 | 1,325 | -11.5 | -0.9% | 3,200 |
| 2018/06/05 | 1,340 | 1,340 | 1,313.5 | 1,336.5 | +18.5 | +1.4% | 2,800 |
| 2018/06/04 | 1,320.5 | 1,327 | 1,317.5 | 1,318 | +45.5 | +3.6% | 4,400 |
| 2018/06/01 | 1,325 | 1,325.5 | 1,255 | 1,272.5 | -61.5 | -4.6% | 13,400 |
| 2018/05/31 | 1,362.5 | 1,373 | 1,329 | 1,334 | -28 | -2.1% | 4,000 |
| 2018/05/30 | 1,375.5 | 1,400 | 1,362 | 1,362 | -44.5 | -3.2% | 4,400 |
| 2018/05/29 | 1,450.5 | 1,450.5 | 1,395.5 | 1,406.5 | -44 | -3% | 2,600 |
| 2018/05/28 | 1,448.5 | 1,455 | 1,448.5 | 1,450.5 | -8.5 | -0.6% | 7,400 |
| 2018/05/25 | 1,460.5 | 1,465 | 1,458 | 1,459 | +1 | +0.1% | 6,800 |
| 2018/05/24 | 1,449.5 | 1,462.5 | 1,449.5 | 1,458 | +9 | +0.6% | 9,600 |
| 2018/05/23 | 1,431 | 1,449 | 1,431 | 1,449 | +7 | +0.5% | 10,600 |
| 2018/05/22 | 1,443 | 1,450 | 1,435 | 1,442 | +10 | +0.7% | 14,000 |
| 2018/05/21 | 1,413 | 1,434.5 | 1,413 | 1,432 | +19 | +1.3% | 11,800 |
| 2018/05/18 | 1,410 | 1,413.5 | 1,402.5 | 1,413 | -4.5 | -0.3% | 9,800 |
| 2018/05/17 | 1,388 | 1,424 | 1,388 | 1,417.5 | +50 | +3.7% | 7,000 |
| 2018/05/16 | 1,334.5 | 1,386.5 | 1,322.5 | 1,367.5 | +45.5 | +3.4% | 15,600 |
| 2018/05/15 | 1,313 | 1,327.5 | 1,312 | 1,322 | +10 | +0.8% | 21,000 |
| 2018/05/14 | 1,356 | 1,360 | 1,312 | 1,312 | -37 | -2.7% | 9,600 |
| 2018/05/11 | 1,379.5 | 1,391 | 1,341.5 | 1,349 | -30.5 | -2.2% | 10,000 |
| 2018/05/10 | 1,434 | 1,439 | 1,334 | 1,379.5 | -61 | -4.2% | 23,200 |
| 2018/05/09 | 1,425 | 1,467 | 1,425 | 1,440.5 | -6.5 | -0.4% | 58,600 |
1551～
1600
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
