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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/13 | 1,355.5 | 1,360 | 1,352.5 | 1,360 | +4.5 | +0.3% | 5,200 |
| 2018/04/12 | 1,352.5 | 1,363.5 | 1,350 | 1,355.5 | +4.5 | +0.3% | 3,400 |
| 2018/04/11 | 1,355 | 1,355 | 1,348.5 | 1,351 | -16.5 | -1.2% | 5,400 |
| 2018/04/10 | 1,343.5 | 1,373.5 | 1,343.5 | 1,367.5 | +24 | +1.8% | 6,400 |
| 2018/04/09 | 1,351 | 1,354.5 | 1,333 | 1,343.5 | -21.5 | -1.6% | 14,200 |
| 2018/04/06 | 1,353 | 1,375 | 1,353 | 1,365 | +11.5 | +0.8% | 10,400 |
| 2018/04/05 | 1,340.5 | 1,372 | 1,340.5 | 1,353.5 | +11.5 | +0.9% | 22,600 |
| 2018/04/04 | 1,325 | 1,349 | 1,325 | 1,342 | +1 | +0.1% | 10,800 |
| 2018/04/03 | 1,368 | 1,370 | 1,336 | 1,341 | -25.5 | -1.9% | 9,400 |
| 2018/04/02 | 1,375 | 1,375 | 1,366.5 | 1,366.5 | -3.5 | -0.3% | 10,200 |
| 2018/03/30 | 1,375 | 1,375 | 1,362.5 | 1,370 | +17.5 | +1.3% | 9,200 |
| 2018/03/29 | 1,359 | 1,359 | 1,344.5 | 1,352.5 | +18.5 | +1.4% | 13,000 |
| 2018/03/28 | 1,340 | 1,342.5 | 1,325 | 1,334 | -38.5 | -2.8% | 20,000 |
| 2018/03/27 | 1,350 | 1,399 | 1,345.5 | 1,372.5 | +85.5 | +6.6% | 36,600 |
| 2018/03/26 | 1,400 | 1,400 | 1,265 | 1,287 | -96 | -6.9% | 32,200 |
| 2018/03/23 | 1,460 | 1,460 | 1,358 | 1,383 | -57 | -4% | 94,600 |
| 2018/03/22 | 1,240 | 1,471.5 | 1,236 | 1,440 | +218.5 | +17.9% | 249,000 |
| 2018/03/20 | 1,156.5 | 1,221.5 | 1,151 | 1,221.5 | +77 | +6.7% | 33,400 |
| 2018/03/19 | 1,135.5 | 1,146.5 | 1,128 | 1,144.5 | +9 | +0.8% | 11,600 |
| 2018/03/16 | 1,125.5 | 1,137 | 1,125.5 | 1,135.5 | +9.5 | +0.8% | 7,400 |
| 2018/03/15 | 1,116 | 1,137 | 1,116 | 1,126 | +1 | +0.1% | 13,000 |
| 2018/03/14 | 1,156 | 1,156.5 | 1,122 | 1,125 | -8.5 | -0.7% | 7,400 |
| 2018/03/13 | 1,107 | 1,133.5 | 1,107 | 1,133.5 | +27 | +2.4% | 7,000 |
| 2018/03/12 | 1,090.5 | 1,109.5 | 1,090.5 | 1,106.5 | +20 | +1.8% | 4,800 |
| 2018/03/09 | 1,102.5 | 1,114.5 | 1,083 | 1,086.5 | -16 | -1.5% | 9,600 |
| 2018/03/08 | 1,112 | 1,132 | 1,101.5 | 1,102.5 | -9.5 | -0.9% | 4,400 |
| 2018/03/07 | 1,114 | 1,117.5 | 1,111 | 1,112 | -8.5 | -0.8% | 2,600 |
| 2018/03/06 | 1,115.5 | 1,131 | 1,101.5 | 1,120.5 | +9.5 | +0.9% | 7,600 |
| 2018/03/05 | 1,144.5 | 1,144.5 | 1,111 | 1,111 | -14.5 | -1.3% | 5,200 |
| 2018/03/02 | 1,117 | 1,129.5 | 1,115.5 | 1,125.5 | -9.5 | -0.8% | 4,000 |
| 2018/03/01 | 1,130 | 1,150 | 1,130 | 1,135 | -15.5 | -1.3% | 6,800 |
| 2018/02/28 | 1,150 | 1,155 | 1,123.5 | 1,150.5 | -1 | -0.1% | 6,800 |
| 2018/02/27 | 1,154 | 1,154 | 1,150 | 1,151.5 | +10 | +0.9% | 2,600 |
| 2018/02/26 | 1,153.5 | 1,153.5 | 1,136.5 | 1,141.5 | +30 | +2.7% | 3,400 |
| 2018/02/23 | 1,102.5 | 1,126 | 1,102 | 1,111.5 | +4.5 | +0.4% | 1,800 |
| 2018/02/22 | 1,107.5 | 1,132.5 | 1,107 | 1,107 | -50.5 | -4.4% | 12,200 |
1601～
1650
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
