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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/05/08 | 1,434 | 1,448 | 1,417.5 | 1,447 | +30 | +2.1% | 48,200 |
| 2018/05/07 | 1,395 | 1,417 | 1,390.5 | 1,417 | +23 | +1.6% | 18,600 |
| 2018/05/02 | 1,384.5 | 1,395 | 1,384.5 | 1,394 | +13.5 | +1% | 9,200 |
| 2018/05/01 | 1,383.5 | 1,385 | 1,375 | 1,380.5 | -12 | -0.9% | 12,000 |
| 2018/04/27 | 1,392.5 | 1,393.5 | 1,389 | 1,392.5 | +1 | +0.1% | 10,000 |
| 2018/04/26 | 1,375.5 | 1,392.5 | 1,375 | 1,391.5 | +16 | +1.2% | 14,200 |
| 2018/04/25 | 1,329 | 1,385 | 1,329 | 1,375.5 | +55.5 | +4.2% | 10,200 |
| 2018/04/24 | 1,275 | 1,328 | 1,275 | 1,320 | +30 | +2.3% | 13,200 |
| 2018/04/23 | 1,363.5 | 1,363.5 | 1,272.5 | 1,290 | -83.5 | -6.1% | 9,400 |
| 2018/04/20 | 1,381 | 1,381 | 1,373.5 | 1,373.5 | -8 | -0.6% | 4,000 |
| 2018/04/19 | 1,380 | 1,384 | 1,377.5 | 1,381.5 | +2 | +0.1% | 10,400 |
| 2018/04/18 | 1,369.5 | 1,385 | 1,369.5 | 1,379.5 | +13 | +1% | 11,400 |
| 2018/04/17 | 1,354 | 1,366.5 | 1,346.5 | 1,366.5 | -0.5 | ±0% | 12,200 |
| 2018/04/16 | 1,353 | 1,370 | 1,353 | 1,367 | +7 | +0.5% | 7,400 |
1551～
1600
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
