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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 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 |
1701～
1750
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
