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 |
|---|---|---|---|---|---|---|---|
| 2018/10/04 | 1,332 | 1,348.5 | 1,332 | 1,341 | +21 | +1.6% | 5,800 |
| 2018/10/03 | 1,325 | 1,325 | 1,320 | 1,320 | -8.5 | -0.6% | 1,800 |
| 2018/10/02 | 1,359 | 1,359.5 | 1,328.5 | 1,328.5 | -30.5 | -2.2% | 3,400 |
| 2018/10/01 | 1,375 | 1,375 | 1,325 | 1,359 | -17.5 | -1.3% | 3,800 |
| 2018/09/28 | 1,374.5 | 1,380 | 1,374.5 | 1,376.5 | +2 | +0.1% | 6,000 |
| 2018/09/27 | 1,372.5 | 1,375 | 1,363 | 1,374.5 | +4.5 | +0.3% | 11,000 |
| 2018/09/26 | 1,383.5 | 1,383.5 | 1,358.5 | 1,370 | +11.5 | +0.8% | 4,800 |
| 2018/09/25 | 1,308 | 1,358.5 | 1,299.5 | 1,358.5 | +50 | +3.8% | 13,200 |
| 2018/09/21 | 1,271 | 1,308.5 | 1,271 | 1,308.5 | +37 | +2.9% | 5,400 |
| 2018/09/20 | 1,274.5 | 1,275.5 | 1,257.5 | 1,271.5 | -3.5 | -0.3% | 7,600 |
| 2018/09/19 | 1,277.5 | 1,277.5 | 1,261 | 1,275 | ±0 | ±0% | 5,200 |
| 2018/09/18 | 1,262.5 | 1,277.5 | 1,241 | 1,275 | +11 | +0.9% | 5,600 |
| 2018/09/14 | 1,224 | 1,279 | 1,223.5 | 1,264 | +57.5 | +4.8% | 11,000 |
| 2018/09/13 | 1,213.5 | 1,216 | 1,188.5 | 1,206.5 | +18 | +1.5% | 4,200 |
| 2018/09/12 | 1,210.5 | 1,210.5 | 1,187 | 1,188.5 | +3 | +0.3% | 3,400 |
| 2018/09/11 | 1,178 | 1,189 | 1,178 | 1,185.5 | ±0 | ±0% | 4,000 |
| 2018/09/10 | 1,170 | 1,191 | 1,170 | 1,185.5 | +0.5 | ±0% | 4,200 |
| 2018/09/07 | 1,209.5 | 1,209.5 | 1,175 | 1,185 | -37 | -3% | 1,800 |
| 2018/09/06 | 1,178 | 1,228 | 1,178 | 1,222 | +49.5 | +4.2% | 2,400 |
| 2018/09/05 | 1,161 | 1,172.5 | 1,161 | 1,172.5 | -5.5 | -0.5% | 600 |
| 2018/09/04 | 1,178 | 1,237 | 1,175 | 1,178 | -0.5 | ±0% | 4,600 |
| 2018/09/03 | 1,166.5 | 1,191.5 | 1,166.5 | 1,178.5 | +2.5 | +0.2% | 2,600 |
| 2018/08/31 | 1,210 | 1,210 | 1,175 | 1,176 | -34.5 | -2.9% | 4,400 |
| 2018/08/30 | 1,236 | 1,236 | 1,210.5 | 1,210.5 | -0.5 | ±0% | 1,200 |
| 2018/08/29 | 1,232 | 1,232 | 1,210 | 1,211 | +4 | +0.3% | 1,600 |
| 2018/08/28 | 1,209 | 1,239 | 1,207 | 1,207 | -27 | -2.2% | 2,000 |
| 2018/08/27 | 1,150 | 1,319 | 1,134.5 | 1,234 | +99.5 | +8.8% | 6,600 |
| 2018/08/24 | 1,191 | 1,191 | 1,103 | 1,134.5 | -31.5 | -2.7% | 7,600 |
| 2018/08/23 | 1,162 | 1,181.5 | 1,161.5 | 1,166 | +5.5 | +0.5% | 2,000 |
| 2018/08/22 | 1,193 | 1,193.5 | 1,160.5 | 1,160.5 | -20.5 | -1.7% | 5,200 |
| 2018/08/21 | 1,259 | 1,259 | 1,181 | 1,181 | -67.5 | -5.4% | 5,800 |
| 2018/08/20 | 1,250.5 | 1,272 | 1,247 | 1,248.5 | -2 | -0.2% | 4,200 |
| 2018/08/17 | 1,251 | 1,260 | 1,250.5 | 1,250.5 | -0.5 | ±0% | 2,600 |
| 2018/08/16 | 1,263.5 | 1,263.5 | 1,251 | 1,251 | -13 | -1% | 4,200 |
| 2018/08/15 | 1,260 | 1,265 | 1,250.5 | 1,264 | +13 | +1% | 2,600 |
| 2018/08/14 | 1,260 | 1,285 | 1,251 | 1,251 | -4.5 | -0.4% | 3,000 |
| 2018/08/13 | 1,272 | 1,288 | 1,255 | 1,255.5 | -30 | -2.3% | 5,800 |
| 2018/08/10 | 1,290 | 1,303 | 1,283.5 | 1,285.5 | -29.5 | -2.2% | 4,200 |
| 2018/08/09 | 1,285 | 1,315 | 1,285 | 1,315 | +30 | +2.3% | 3,600 |
| 2018/08/08 | 1,338 | 1,338 | 1,285 | 1,285 | -28 | -2.1% | 6,000 |
| 2018/08/07 | 1,292.5 | 1,342 | 1,288 | 1,313 | +20.5 | +1.6% | 9,600 |
| 2018/08/06 | 1,246.5 | 1,292.5 | 1,246.5 | 1,292.5 | +46 | +3.7% | 3,600 |
| 2018/08/03 | 1,246 | 1,258 | 1,245.5 | 1,246.5 | +0.5 | ±0% | 2,200 |
| 2018/08/02 | 1,245 | 1,253 | 1,245 | 1,246 | +3.5 | +0.3% | 1,400 |
| 2018/08/01 | 1,235 | 1,268.5 | 1,235 | 1,242.5 | +7.5 | +0.6% | 4,800 |
| 2018/07/31 | 1,325 | 1,325 | 1,235 | 1,235 | -82.5 | -6.3% | 9,200 |
| 2018/07/30 | 1,253 | 1,324.5 | 1,253 | 1,317.5 | +64.5 | +5.1% | 7,000 |
| 2018/07/27 | 1,287.5 | 1,287.5 | 1,253 | 1,253 | -9.5 | -0.8% | 4,200 |
| 2018/07/26 | 1,280 | 1,280 | 1,256 | 1,262.5 | +7.5 | +0.6% | 3,000 |
| 2018/07/25 | 1,245 | 1,257.5 | 1,220 | 1,255 | +12 | +1% | 6,200 |
1651～
1700
件表示中 / 4988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 | 295,100円 | +8.4% | +1.2% | 2.17% | 20.32倍 | 4.19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 |
| アルファシステム | 349,500円 | +3.9% | +7.9% | 3.58% | 14.87倍 | 1.13倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| オ ロ | 299,100円 | +15.7% | +5.7% | 1.67% | 22.52倍 | 4.60倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＢＡＳＥ | 39,100円 | +22.7% | +23.6% | 0.00% | 36.10倍 | 3.34倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ギフティ | 152,800円 | +49.7% | +38.8% | 0.85% | 45.35倍 | 5.94倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
