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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 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 |
| 2018/02/21 | 1,158.5 | 1,159.5 | 1,141 | 1,157.5 | -3 | -0.3% | 2,800 |
| 2018/02/20 | 1,137.5 | 1,165 | 1,121.5 | 1,160.5 | +23 | +2% | 8,400 |
| 2018/02/19 | 1,081.5 | 1,137.5 | 1,078.5 | 1,137.5 | +76.5 | +7.2% | 8,200 |
| 2018/02/16 | 1,036 | 1,063 | 1,032.5 | 1,061 | +44.5 | +4.4% | 8,400 |
| 2018/02/15 | 1,002 | 1,025.5 | 1,001.5 | 1,016.5 | +6.5 | +0.6% | 5,000 |
| 2018/02/14 | 1,040 | 1,040.5 | 1,010 | 1,010 | -33 | -3.2% | 10,400 |
| 2018/02/13 | 1,048 | 1,050 | 1,043 | 1,043 | +4 | +0.4% | 3,400 |
| 2018/02/09 | 1,019.5 | 1,049 | 1,017.5 | 1,039 | -9 | -0.9% | 7,200 |
| 2018/02/08 | 1,043.5 | 1,065.5 | 1,038.5 | 1,048 | +20 | +1.9% | 6,600 |
| 2018/02/07 | 1,059.5 | 1,065 | 1,028 | 1,028 | -13.5 | -1.3% | 13,600 |
| 2018/02/06 | 1,081 | 1,081 | 1,018.5 | 1,041.5 | -75.5 | -6.8% | 16,600 |
| 2018/02/05 | 1,125 | 1,130.5 | 1,117 | 1,117 | -36 | -3.1% | 10,200 |
| 2018/02/02 | 1,156 | 1,160 | 1,153 | 1,153 | -7 | -0.6% | 7,800 |
| 2018/02/01 | 1,157 | 1,164.5 | 1,145 | 1,160 | +3 | +0.3% | 7,600 |
1601～
1650
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
