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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 1,260 | 1,260 | 1,231.5 | 1,243 | +0.5 | ±0% | 2,600 |
| 2018/07/23 | 1,259.5 | 1,265.5 | 1,242.5 | 1,242.5 | -17 | -1.3% | 4,200 |
| 2018/07/20 | 1,260 | 1,260 | 1,238.5 | 1,259.5 | +24.5 | +2% | 2,800 |
| 2018/07/19 | 1,260 | 1,284.5 | 1,211 | 1,235 | -40 | -3.1% | 11,600 |
| 2018/07/18 | 1,216 | 1,275 | 1,216 | 1,275 | +34 | +2.7% | 1,400 |
| 2018/07/17 | 1,226.5 | 1,246 | 1,226 | 1,241 | +3 | +0.2% | 3,200 |
| 2018/07/13 | 1,230.5 | 1,260 | 1,212 | 1,238 | +7.5 | +0.6% | 7,400 |
| 2018/07/12 | 1,260 | 1,260 | 1,218 | 1,230.5 | -6.5 | -0.5% | 2,000 |
| 2018/07/11 | 1,224.5 | 1,245.5 | 1,217 | 1,237 | +6 | +0.5% | 3,200 |
| 2018/07/10 | 1,249 | 1,275 | 1,231 | 1,231 | -16 | -1.3% | 5,000 |
| 2018/07/09 | 1,247 | 1,266.5 | 1,246 | 1,247 | -16.5 | -1.3% | 4,200 |
| 2018/07/06 | 1,264.5 | 1,264.5 | 1,243.5 | 1,263.5 | -1 | -0.1% | 4,200 |
| 2018/07/05 | 1,269 | 1,291.5 | 1,260 | 1,264.5 | -4.5 | -0.4% | 9,400 |
| 2018/07/04 | 1,238.5 | 1,269 | 1,238.5 | 1,269 | +30.5 | +2.5% | 4,800 |
| 2018/07/03 | 1,262.5 | 1,266 | 1,230.5 | 1,238.5 | -35.5 | -2.8% | 5,600 |
| 2018/07/02 | 1,293.5 | 1,293.5 | 1,267 | 1,274 | -18 | -1.4% | 8,400 |
| 2018/06/29 | 1,324 | 1,324 | 1,292 | 1,292 | -10 | -0.8% | 6,800 |
| 2018/06/28 | 1,302.5 | 1,306 | 1,297.5 | 1,302 | +0.5 | ±0% | 20,200 |
| 2018/06/27 | 1,305 | 1,306 | 1,295 | 1,301.5 | +1.5 | +0.1% | 11,000 |
| 2018/06/26 | 1,287.5 | 1,304.5 | 1,287.5 | 1,300 | +6 | +0.5% | 18,600 |
| 2018/06/25 | 1,290.5 | 1,294 | 1,287.5 | 1,294 | -1.5 | -0.1% | 8,400 |
| 2018/06/22 | 1,295 | 1,295.5 | 1,295 | 1,295.5 | -2 | -0.2% | 6,000 |
| 2018/06/21 | 1,307 | 1,307 | 1,297.5 | 1,297.5 | -9.5 | -0.7% | 14,400 |
| 2018/06/20 | 1,300 | 1,316 | 1,300 | 1,307 | +52 | +4.1% | 16,000 |
| 2018/06/19 | 1,300 | 1,325.5 | 1,252 | 1,255 | -53 | -4.1% | 12,800 |
| 2018/06/18 | 1,326.5 | 1,326.5 | 1,305.5 | 1,308 | -25.5 | -1.9% | 6,000 |
| 2018/06/15 | 1,348.5 | 1,348.5 | 1,326.5 | 1,333.5 | -1 | -0.1% | 3,200 |
| 2018/06/14 | 1,343 | 1,347 | 1,327.5 | 1,334.5 | -7.5 | -0.6% | 4,600 |
| 2018/06/13 | 1,369.5 | 1,369.5 | 1,342 | 1,342 | -8 | -0.6% | 1,800 |
| 2018/06/12 | 1,373 | 1,373 | 1,344 | 1,350 | -23 | -1.7% | 5,600 |
| 2018/06/11 | 1,389.5 | 1,399.5 | 1,360.5 | 1,373 | +21 | +1.6% | 7,200 |
| 2018/06/08 | 1,332.5 | 1,434 | 1,332.5 | 1,352 | +19 | +1.4% | 18,600 |
| 2018/06/07 | 1,315 | 1,333 | 1,315 | 1,333 | +8 | +0.6% | 2,400 |
| 2018/06/06 | 1,322 | 1,329.5 | 1,320.5 | 1,325 | -11.5 | -0.9% | 3,200 |
| 2018/06/05 | 1,340 | 1,340 | 1,313.5 | 1,336.5 | +18.5 | +1.4% | 2,800 |
| 2018/06/04 | 1,320.5 | 1,327 | 1,317.5 | 1,318 | +45.5 | +3.6% | 4,400 |
| 2018/06/01 | 1,325 | 1,325.5 | 1,255 | 1,272.5 | -61.5 | -4.6% | 13,400 |
| 2018/05/31 | 1,362.5 | 1,373 | 1,329 | 1,334 | -28 | -2.1% | 4,000 |
| 2018/05/30 | 1,375.5 | 1,400 | 1,362 | 1,362 | -44.5 | -3.2% | 4,400 |
| 2018/05/29 | 1,450.5 | 1,450.5 | 1,395.5 | 1,406.5 | -44 | -3% | 2,600 |
| 2018/05/28 | 1,448.5 | 1,455 | 1,448.5 | 1,450.5 | -8.5 | -0.6% | 7,400 |
| 2018/05/25 | 1,460.5 | 1,465 | 1,458 | 1,459 | +1 | +0.1% | 6,800 |
| 2018/05/24 | 1,449.5 | 1,462.5 | 1,449.5 | 1,458 | +9 | +0.6% | 9,600 |
| 2018/05/23 | 1,431 | 1,449 | 1,431 | 1,449 | +7 | +0.5% | 10,600 |
| 2018/05/22 | 1,443 | 1,450 | 1,435 | 1,442 | +10 | +0.7% | 14,000 |
| 2018/05/21 | 1,413 | 1,434.5 | 1,413 | 1,432 | +19 | +1.3% | 11,800 |
| 2018/05/18 | 1,410 | 1,413.5 | 1,402.5 | 1,413 | -4.5 | -0.3% | 9,800 |
| 2018/05/17 | 1,388 | 1,424 | 1,388 | 1,417.5 | +50 | +3.7% | 7,000 |
| 2018/05/16 | 1,334.5 | 1,386.5 | 1,322.5 | 1,367.5 | +45.5 | +3.4% | 15,600 |
| 2018/05/15 | 1,313 | 1,327.5 | 1,312 | 1,322 | +10 | +0.8% | 21,000 |
1701～
1750
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
