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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,430 | 1,444 | 1,422 | 1,436 | +6 | +0.4% | 15,000 |
| 2024/04/12 | 1,443 | 1,450 | 1,430 | 1,430 | -13 | -0.9% | 11,000 |
| 2024/04/11 | 1,449 | 1,451 | 1,440 | 1,443 | -11 | -0.8% | 9,100 |
| 2024/04/10 | 1,438 | 1,454 | 1,437 | 1,454 | +14 | +1% | 6,800 |
| 2024/04/09 | 1,441 | 1,451 | 1,435 | 1,440 | +1 | +0.1% | 8,600 |
| 2024/04/08 | 1,430 | 1,445 | 1,423 | 1,439 | +10 | +0.7% | 13,400 |
| 2024/04/05 | 1,418 | 1,429 | 1,413 | 1,429 | +1 | +0.1% | 15,100 |
| 2024/04/04 | 1,427 | 1,430 | 1,420 | 1,428 | +1 | +0.1% | 17,300 |
| 2024/04/03 | 1,420 | 1,437 | 1,414 | 1,427 | -2 | -0.1% | 17,200 |
| 2024/04/02 | 1,433 | 1,439 | 1,421 | 1,429 | -4 | -0.3% | 14,400 |
| 2024/04/01 | 1,457 | 1,457 | 1,433 | 1,433 | -22 | -1.5% | 14,500 |
| 2024/03/29 | 1,458 | 1,463 | 1,443 | 1,455 | +22 | +1.5% | 20,300 |
| 2024/03/28 | 1,486 | 1,486 | 1,433 | 1,433 | -130 | -8.3% | 107,000 |
| 2024/03/27 | 1,550 | 1,574 | 1,550 | 1,563 | +19 | +1.2% | 62,500 |
| 2024/03/26 | 1,533 | 1,550 | 1,529 | 1,544 | +15 | +1% | 32,300 |
| 2024/03/25 | 1,520 | 1,537 | 1,520 | 1,529 | +11 | +0.7% | 24,600 |
| 2024/03/22 | 1,530 | 1,530 | 1,502 | 1,518 | -5 | -0.3% | 21,200 |
| 2024/03/21 | 1,545 | 1,545 | 1,516 | 1,523 | -1 | -0.1% | 38,800 |
| 2024/03/19 | 1,515 | 1,524 | 1,504 | 1,524 | +19 | +1.3% | 18,400 |
| 2024/03/18 | 1,488 | 1,511 | 1,488 | 1,505 | +26 | +1.8% | 36,100 |
| 2024/03/15 | 1,480 | 1,484 | 1,472 | 1,479 | -3 | -0.2% | 11,900 |
| 2024/03/14 | 1,466 | 1,486 | 1,460 | 1,482 | +16 | +1.1% | 19,300 |
| 2024/03/13 | 1,480 | 1,480 | 1,457 | 1,466 | -4 | -0.3% | 16,500 |
| 2024/03/12 | 1,451 | 1,470 | 1,442 | 1,470 | +19 | +1.3% | 21,800 |
| 2024/03/11 | 1,469 | 1,477 | 1,440 | 1,451 | -27 | -1.8% | 94,300 |
| 2024/03/08 | 1,481 | 1,492 | 1,478 | 1,478 | -9 | -0.6% | 64,200 |
| 2024/03/07 | 1,476 | 1,490 | 1,471 | 1,487 | +11 | +0.7% | 72,100 |
| 2024/03/06 | 1,480 | 1,482 | 1,461 | 1,476 | -21 | -1.4% | 92,500 |
| 2024/03/05 | 1,466 | 1,497 | 1,466 | 1,497 | +27 | +1.8% | 54,600 |
| 2024/03/04 | 1,471 | 1,477 | 1,459 | 1,470 | -5 | -0.3% | 70,200 |
| 2024/03/01 | 1,487 | 1,487 | 1,465 | 1,475 | -12 | -0.8% | 55,300 |
| 2024/02/29 | 1,490 | 1,494 | 1,474 | 1,487 | +7 | +0.5% | 33,900 |
| 2024/02/28 | 1,487 | 1,505 | 1,480 | 1,480 | -8 | -0.5% | 64,800 |
| 2024/02/27 | 1,476 | 1,494 | 1,471 | 1,488 | +19 | +1.3% | 36,100 |
| 2024/02/26 | 1,470 | 1,473 | 1,461 | 1,469 | +3 | +0.2% | 20,900 |
| 2024/02/22 | 1,481 | 1,481 | 1,453 | 1,466 | -10 | -0.7% | 14,900 |
| 2024/02/21 | 1,465 | 1,476 | 1,460 | 1,476 | +6 | +0.4% | 14,700 |
| 2024/02/20 | 1,475 | 1,489 | 1,470 | 1,470 | -5 | -0.3% | 22,200 |
| 2024/02/19 | 1,451 | 1,475 | 1,440 | 1,475 | +24 | +1.7% | 22,200 |
| 2024/02/16 | 1,430 | 1,454 | 1,430 | 1,451 | +21 | +1.5% | 28,100 |
| 2024/02/15 | 1,440 | 1,440 | 1,416 | 1,430 | -7 | -0.5% | 39,600 |
| 2024/02/14 | 1,423 | 1,443 | 1,422 | 1,437 | +5 | +0.3% | 38,800 |
| 2024/02/13 | 1,390 | 1,435 | 1,388 | 1,432 | +58 | +4.2% | 83,100 |
| 2024/02/09 | 1,381 | 1,398 | 1,365 | 1,374 | -12 | -0.9% | 39,600 |
| 2024/02/08 | 1,400 | 1,400 | 1,375 | 1,386 | -21 | -1.5% | 29,700 |
| 2024/02/07 | 1,393 | 1,407 | 1,388 | 1,407 | +11 | +0.8% | 14,400 |
| 2024/02/06 | 1,415 | 1,415 | 1,393 | 1,396 | -22 | -1.6% | 20,300 |
| 2024/02/05 | 1,405 | 1,418 | 1,401 | 1,418 | +18 | +1.3% | 16,400 |
| 2024/02/02 | 1,415 | 1,418 | 1,400 | 1,400 | -17 | -1.2% | 15,100 |
| 2024/02/01 | 1,407 | 1,421 | 1,404 | 1,417 | -6 | -0.4% | 16,300 |
151～
200
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
