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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 1,182 | 1,182 | 1,152.5 | 1,157 | -25.5 | -2.2% | 13,800 |
| 2018/01/30 | 1,180.5 | 1,183 | 1,173.5 | 1,182.5 | +2 | +0.2% | 6,800 |
| 2018/01/29 | 1,193 | 1,193 | 1,180.5 | 1,180.5 | -2.5 | -0.2% | 6,200 |
| 2018/01/26 | 1,178.5 | 1,185.5 | 1,173 | 1,183 | +6.5 | +0.6% | 18,200 |
| 2018/01/25 | 1,179 | 1,185 | 1,175 | 1,176.5 | -2.5 | -0.2% | 5,600 |
| 2018/01/24 | 1,175 | 1,179 | 1,174.5 | 1,179 | +4 | +0.3% | 3,800 |
| 2018/01/23 | 1,178 | 1,180 | 1,173.5 | 1,175 | +8.5 | +0.7% | 5,000 |
| 2018/01/22 | 1,168 | 1,169 | 1,166.5 | 1,166.5 | +1 | +0.1% | 4,400 |
| 2018/01/19 | 1,169.5 | 1,175 | 1,164 | 1,165.5 | -4 | -0.3% | 5,800 |
| 2018/01/18 | 1,189.5 | 1,189.5 | 1,166 | 1,169.5 | -2.5 | -0.2% | 13,400 |
| 2018/01/17 | 1,180 | 1,183.5 | 1,166 | 1,172 | -21 | -1.8% | 11,400 |
| 2018/01/16 | 1,190 | 1,193.5 | 1,182.5 | 1,193 | -4 | -0.3% | 6,000 |
| 2018/01/15 | 1,202 | 1,207 | 1,194 | 1,197 | -5 | -0.4% | 9,400 |
| 2018/01/12 | 1,204.5 | 1,207.5 | 1,200.5 | 1,202 | -8 | -0.7% | 5,600 |
| 2018/01/11 | 1,206 | 1,212.5 | 1,205.5 | 1,210 | -10.5 | -0.9% | 11,400 |
| 2018/01/10 | 1,223 | 1,224 | 1,218 | 1,220.5 | -1.5 | -0.1% | 4,400 |
| 2018/01/09 | 1,225 | 1,234.5 | 1,222 | 1,222 | -7.5 | -0.6% | 10,800 |
| 2018/01/05 | 1,225 | 1,229.5 | 1,218 | 1,229.5 | +2 | +0.2% | 7,400 |
| 2018/01/04 | 1,224.5 | 1,235 | 1,224.5 | 1,227.5 | +3 | +0.2% | 8,800 |
| 2017/12/29 | 1,233.5 | 1,233.5 | 1,208 | 1,224.5 | -2.5 | -0.2% | 6,800 |
| 2017/12/28 | 1,225 | 1,229.5 | 1,222 | 1,227 | +5 | +0.4% | 9,600 |
| 2017/12/27 | 1,205 | 1,224 | 1,204.5 | 1,222 | +15 | +1.2% | 10,600 |
| 2017/12/26 | 1,225 | 1,225 | 1,202.5 | 1,207 | -4.5 | -0.4% | 10,600 |
| 2017/12/25 | 1,208.5 | 1,213 | 1,201.5 | 1,211.5 | +28 | +2.4% | 11,800 |
| 2017/12/22 | 1,191 | 1,193.5 | 1,167.5 | 1,183.5 | +17.5 | +1.5% | 9,600 |
| 2017/12/21 | 1,189.5 | 1,189.5 | 1,161.5 | 1,166 | -18 | -1.5% | 7,600 |
| 2017/12/20 | 1,191 | 1,200 | 1,149.5 | 1,184 | -7 | -0.6% | 24,000 |
| 2017/12/19 | 1,180.5 | 1,208.5 | 1,180.5 | 1,191 | +11.5 | +1% | 14,000 |
| 2017/12/18 | 1,159.5 | 1,208.5 | 1,147.5 | 1,179.5 | +45 | +4% | 31,200 |
| 2017/12/15 | 1,159.5 | 1,159.5 | 1,105.5 | 1,134.5 | -10.5 | -0.9% | 13,400 |
| 2017/12/14 | 1,093.5 | 1,164.5 | 1,093.5 | 1,145 | +51.5 | +4.7% | 34,800 |
| 2017/12/13 | 1,096.5 | 1,099 | 1,085 | 1,093.5 | +2 | +0.2% | 20,600 |
| 2017/12/12 | 1,100 | 1,108 | 1,085.5 | 1,091.5 | -4 | -0.4% | 20,400 |
| 2017/12/11 | 1,094.5 | 1,102 | 1,081 | 1,095.5 | +8 | +0.7% | 20,600 |
| 2017/12/08 | 1,084.5 | 1,095.5 | 1,079.5 | 1,087.5 | +4 | +0.4% | 29,000 |
| 2017/12/07 | 1,082.5 | 1,109.5 | 1,082.5 | 1,083.5 | -0.5 | ±0% | 28,400 |
| 2017/12/06 | 1,107 | 1,126.5 | 1,084 | 1,084 | -31.5 | -2.8% | 52,800 |
| 2017/12/05 | 1,110.5 | 1,124 | 1,102.5 | 1,115.5 | -6 | -0.5% | 40,600 |
| 2017/12/04 | 1,127.5 | 1,138 | 1,116.5 | 1,121.5 | -10 | -0.9% | 17,400 |
| 2017/12/01 | 1,145 | 1,148 | 1,121 | 1,131.5 | -26 | -2.2% | 12,000 |
| 2017/11/30 | 1,155 | 1,166 | 1,143.5 | 1,157.5 | -3.5 | -0.3% | 19,000 |
| 2017/11/29 | 1,169.5 | 1,169.5 | 1,154 | 1,161 | +3.5 | +0.3% | 8,000 |
| 2017/11/28 | 1,175 | 1,175 | 1,125.5 | 1,157.5 | -20.5 | -1.7% | 17,800 |
| 2017/11/27 | 1,180 | 1,192.5 | 1,166.5 | 1,178 | -2 | -0.2% | 10,800 |
| 2017/11/24 | 1,168.5 | 1,196 | 1,168 | 1,180 | +18 | +1.5% | 15,200 |
| 2017/11/22 | 1,174.5 | 1,180 | 1,162 | 1,162 | -12.5 | -1.1% | 9,600 |
| 2017/11/21 | 1,174.5 | 1,196.5 | 1,170 | 1,174.5 | -4 | -0.3% | 37,200 |
| 2017/11/20 | 1,150.5 | 1,187.5 | 1,150.5 | 1,178.5 | +21 | +1.8% | 34,200 |
| 2017/11/17 | 1,066 | 1,167.5 | 1,065.5 | 1,157.5 | +86.5 | +8.1% | 33,800 |
| 2017/11/16 | 1,062 | 1,071 | 1,055 | 1,071 | +9 | +0.8% | 6,000 |
1651～
1700
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
