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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 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 |
1651～
1700
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
