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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,350 | 1,380 | 1,340 | 1,366 | +13 | +1% | 15,600 |
| 2024/08/20 | 1,340 | 1,353 | 1,333 | 1,353 | +15 | +1.1% | 19,100 |
| 2024/08/19 | 1,377 | 1,377 | 1,336 | 1,338 | -39 | -2.8% | 18,200 |
| 2024/08/16 | 1,360 | 1,377 | 1,355 | 1,377 | +34 | +2.5% | 10,800 |
| 2024/08/15 | 1,357 | 1,359 | 1,326 | 1,343 | -8 | -0.6% | 19,600 |
| 2024/08/14 | 1,342 | 1,357 | 1,320 | 1,351 | +9 | +0.7% | 13,200 |
| 2024/08/13 | 1,359 | 1,359 | 1,333 | 1,342 | -14 | -1% | 25,300 |
| 2024/08/09 | 1,375 | 1,377 | 1,340 | 1,356 | +11 | +0.8% | 24,200 |
| 2024/08/08 | 1,334 | 1,365 | 1,331 | 1,345 | -7 | -0.5% | 15,600 |
| 2024/08/07 | 1,334 | 1,400 | 1,302 | 1,352 | +17 | +1.3% | 16,400 |
| 2024/08/06 | 1,321 | 1,361 | 1,303 | 1,335 | +104 | +8.4% | 23,100 |
| 2024/08/05 | 1,350 | 1,350 | 1,209 | 1,231 | -165 | -11.8% | 52,700 |
| 2024/08/02 | 1,408 | 1,432 | 1,396 | 1,396 | -56 | -3.9% | 23,800 |
| 2024/08/01 | 1,476 | 1,480 | 1,452 | 1,452 | -34 | -2.3% | 16,400 |
| 2024/07/31 | 1,490 | 1,490 | 1,445 | 1,486 | -21 | -1.4% | 34,400 |
| 2024/07/30 | 1,544 | 1,544 | 1,493 | 1,507 | -32 | -2.1% | 18,400 |
| 2024/07/29 | 1,500 | 1,550 | 1,500 | 1,539 | +43 | +2.9% | 23,400 |
| 2024/07/26 | 1,519 | 1,519 | 1,489 | 1,496 | +7 | +0.5% | 33,100 |
| 2024/07/25 | 1,501 | 1,507 | 1,464 | 1,489 | -35 | -2.3% | 36,300 |
| 2024/07/24 | 1,505 | 1,559 | 1,505 | 1,524 | +20 | +1.3% | 26,800 |
| 2024/07/23 | 1,490 | 1,510 | 1,489 | 1,504 | +26 | +1.8% | 14,100 |
| 2024/07/22 | 1,490 | 1,491 | 1,478 | 1,478 | -15 | -1% | 12,200 |
| 2024/07/19 | 1,491 | 1,501 | 1,486 | 1,493 | +13 | +0.9% | 13,500 |
| 2024/07/18 | 1,480 | 1,490 | 1,480 | 1,480 | +1 | +0.1% | 7,700 |
| 2024/07/17 | 1,454 | 1,488 | 1,452 | 1,479 | +25 | +1.7% | 17,100 |
| 2024/07/16 | 1,458 | 1,463 | 1,447 | 1,454 | +5 | +0.3% | 8,300 |
| 2024/07/12 | 1,441 | 1,458 | 1,434 | 1,449 | +6 | +0.4% | 12,300 |
| 2024/07/11 | 1,441 | 1,446 | 1,433 | 1,443 | +5 | +0.3% | 15,900 |
| 2024/07/10 | 1,443 | 1,443 | 1,431 | 1,438 | +3 | +0.2% | 20,100 |
| 2024/07/09 | 1,435 | 1,441 | 1,435 | 1,435 | +4 | +0.3% | 11,400 |
| 2024/07/08 | 1,434 | 1,438 | 1,430 | 1,431 | -1 | -0.1% | 15,400 |
| 2024/07/05 | 1,438 | 1,439 | 1,432 | 1,432 | -3 | -0.2% | 11,500 |
| 2024/07/04 | 1,435 | 1,442 | 1,435 | 1,435 | +4 | +0.3% | 14,000 |
| 2024/07/03 | 1,417 | 1,438 | 1,417 | 1,431 | +14 | +1% | 23,900 |
| 2024/07/02 | 1,394 | 1,421 | 1,393 | 1,417 | +24 | +1.7% | 24,600 |
| 2024/07/01 | 1,405 | 1,410 | 1,391 | 1,393 | +2 | +0.1% | 18,900 |
| 2024/06/28 | 1,395 | 1,397 | 1,390 | 1,391 | ±0 | ±0% | 12,800 |
| 2024/06/27 | 1,398 | 1,398 | 1,387 | 1,391 | +2 | +0.1% | 22,500 |
| 2024/06/26 | 1,372 | 1,395 | 1,372 | 1,389 | +26 | +1.9% | 21,900 |
| 2024/06/25 | 1,356 | 1,379 | 1,355 | 1,363 | +11 | +0.8% | 27,700 |
| 2024/06/24 | 1,370 | 1,385 | 1,352 | 1,352 | -13 | -1% | 30,100 |
| 2024/06/21 | 1,365 | 1,385 | 1,352 | 1,365 | -10 | -0.7% | 26,000 |
| 2024/06/20 | 1,365 | 1,375 | 1,365 | 1,375 | +10 | +0.7% | 12,500 |
| 2024/06/19 | 1,380 | 1,386 | 1,353 | 1,365 | -1 | -0.1% | 27,600 |
| 2024/06/18 | 1,395 | 1,395 | 1,366 | 1,366 | -33 | -2.4% | 23,300 |
| 2024/06/17 | 1,406 | 1,409 | 1,399 | 1,399 | -1 | -0.1% | 19,500 |
| 2024/06/14 | 1,400 | 1,407 | 1,400 | 1,400 | ±0 | ±0% | 25,400 |
| 2024/06/13 | 1,397 | 1,407 | 1,395 | 1,400 | +2 | +0.1% | 14,700 |
| 2024/06/12 | 1,403 | 1,405 | 1,398 | 1,398 | -1 | -0.1% | 9,900 |
| 2024/06/11 | 1,402 | 1,415 | 1,399 | 1,399 | -2 | -0.1% | 13,400 |
151～
200
件表示中 / 4921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 | 170,700円 | +8.6% | +19.9% | 3.22% | 13.64倍 | 2.94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 |
| ＡＣＣＥＳＳ | 66,500円 | +11.6% | - | 0.00% | 119.17倍 | 1.07倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| 東 名 | 183,700円 | +25.4% | +21.1% | 0.82% | 13.74倍 | 3.60倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| マークラインズ | 204,100円 | +16.9% | +10.0% | 2.55% | 15.79倍 | 4.08倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ｅＷｅＬＬ | 172,600円 | +30.3% | +31.7% | 0.87% | 25.10倍 | 10.83倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
