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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,100.5 | 1,101.5 | 1,061.5 | 1,062 | -52.5 | -4.7% | 16,400 |
| 2017/11/14 | 1,145.5 | 1,145.5 | 1,106.5 | 1,114.5 | +2 | +0.2% | 10,600 |
| 2017/11/13 | 1,112.5 | 1,125 | 1,107.5 | 1,112.5 | -15 | -1.3% | 13,400 |
| 2017/11/10 | 1,141.5 | 1,143 | 1,103 | 1,127.5 | -14 | -1.2% | 26,400 |
| 2017/11/09 | 1,174 | 1,187.5 | 1,113 | 1,141.5 | -57 | -4.8% | 41,000 |
| 2017/11/08 | 1,198 | 1,211.5 | 1,192 | 1,198.5 | -13.5 | -1.1% | 25,400 |
| 2017/11/07 | 1,206 | 1,225 | 1,180 | 1,212 | -3 | -0.2% | 47,400 |
| 2017/11/06 | 1,230.5 | 1,234 | 1,212 | 1,215 | -22.5 | -1.8% | 22,600 |
| 2017/11/02 | 1,256.5 | 1,256.5 | 1,235 | 1,237.5 | -19 | -1.5% | 45,400 |
| 2017/11/01 | 1,244 | 1,267.5 | 1,240 | 1,256.5 | +6.5 | +0.5% | 74,800 |
| 2017/10/31 | 1,262.5 | 1,307.5 | 1,238 | 1,250 | -67.5 | -5.1% | 296,200 |
| 2017/10/30 | 1,418 | 1,435 | 1,295 | 1,317.5 | -100.5 | -7.1% | 206,000 |
| 2017/10/27 | 1,397.5 | 1,419 | 1,377 | 1,418 | +24 | +1.7% | 94,600 |
| 2017/10/26 | 1,340 | 1,398.5 | 1,336 | 1,394 | +54 | +4% | 75,000 |
| 2017/10/25 | 1,350 | 1,350 | 1,331 | 1,340 | -9.5 | -0.7% | 38,400 |
| 2017/10/24 | 1,293.5 | 1,354 | 1,293.5 | 1,349.5 | +59 | +4.6% | 59,000 |
| 2017/10/23 | 1,295 | 1,300 | 1,279 | 1,290.5 | -2.5 | -0.2% | 15,400 |
| 2017/10/20 | 1,295.5 | 1,295.5 | 1,277 | 1,293 | -2.5 | -0.2% | 13,000 |
| 2017/10/19 | 1,296 | 1,297 | 1,284 | 1,295.5 | -0.5 | ±0% | 12,800 |
| 2017/10/18 | 1,300.5 | 1,316 | 1,275.5 | 1,296 | -13 | -1% | 19,000 |
| 2017/10/17 | 1,308 | 1,316 | 1,290.5 | 1,309 | -6 | -0.5% | 20,000 |
| 2017/10/16 | 1,319.5 | 1,319.5 | 1,282.5 | 1,315 | +11.5 | +0.9% | 14,600 |
| 2017/10/13 | 1,335 | 1,336 | 1,282 | 1,303.5 | -20 | -1.5% | 22,800 |
| 2017/10/12 | 1,334 | 1,335 | 1,306 | 1,323.5 | +9 | +0.7% | 18,600 |
| 2017/10/11 | 1,280 | 1,330.5 | 1,271.5 | 1,314.5 | +38 | +3% | 58,600 |
| 2017/10/10 | 1,247.5 | 1,289.5 | 1,237.5 | 1,276.5 | +21.5 | +1.7% | 34,000 |
| 2017/10/06 | 1,296 | 1,300 | 1,217.5 | 1,255 | -41 | -3.2% | 41,800 |
| 2017/10/05 | 1,281.5 | 1,320 | 1,280 | 1,296 | +9 | +0.7% | 21,200 |
| 2017/10/04 | 1,317.5 | 1,330.5 | 1,265 | 1,287 | -30.5 | -2.3% | 45,600 |
| 2017/10/03 | 1,345 | 1,345 | 1,310.5 | 1,317.5 | -25.5 | -1.9% | 34,000 |
| 2017/10/02 | 1,295.5 | 1,344.5 | 1,295 | 1,343 | +47.5 | +3.7% | 29,800 |
| 2017/09/29 | 1,279.5 | 1,306 | 1,278.5 | 1,295.5 | +15.5 | +1.2% | 22,200 |
| 2017/09/28 | 1,240 | 1,280 | 1,223.5 | 1,280 | +40 | +3.2% | 31,600 |
| 2017/09/27 | 1,247 | 1,247 | 1,222 | 1,240 | +18 | +1.5% | 21,800 |
| 2017/09/26 | 1,192 | 1,245 | 1,188.5 | 1,222 | +27.5 | +2.3% | 39,600 |
| 2017/09/25 | 1,175 | 1,197 | 1,175 | 1,194.5 | +11 | +0.9% | 18,800 |
| 2017/09/22 | 1,173 | 1,189.5 | 1,152.5 | 1,183.5 | -5.5 | -0.5% | 17,800 |
| 2017/09/21 | 1,150 | 1,195 | 1,150 | 1,189 | +42.5 | +3.7% | 31,600 |
| 2017/09/20 | 1,103 | 1,165 | 1,103 | 1,146.5 | +27 | +2.4% | 35,400 |
| 2017/09/19 | 1,105 | 1,130 | 1,098.5 | 1,119.5 | -1 | -0.1% | 25,000 |
| 2017/09/15 | 1,117 | 1,127 | 1,102.5 | 1,120.5 | +22 | +2% | 38,000 |
| 2017/09/14 | 1,080.5 | 1,099 | 1,080 | 1,098.5 | +14 | +1.3% | 19,200 |
| 2017/09/13 | 1,095 | 1,095 | 1,084.5 | 1,084.5 | -1 | -0.1% | 17,000 |
| 2017/09/12 | 1,110 | 1,110 | 1,078.5 | 1,085.5 | -24 | -2.2% | 30,000 |
| 2017/09/11 | 1,118 | 1,118 | 1,109.5 | 1,109.5 | -14.5 | -1.3% | 26,400 |
| 2017/09/08 | 1,159.5 | 1,159.5 | 1,117.5 | 1,124 | -43.5 | -3.7% | 26,000 |
| 2017/09/07 | 1,167.5 | 1,171.5 | 1,133 | 1,167.5 | -2.5 | -0.2% | 32,800 |
| 2017/09/06 | 1,101.5 | 1,170 | 1,101 | 1,170 | +1 | +0.1% | 34,200 |
| 2017/09/05 | 1,199 | 1,199.5 | 1,130 | 1,169 | -16 | -1.4% | 39,400 |
| 2017/09/04 | 1,151.5 | 1,185 | 1,105.5 | 1,185 | +7.5 | +0.6% | 143,600 |
1701～
1750
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
