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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,373 | 1,374 | 1,365 | 1,365 | -8 | -0.6% | 28,500 |
2023/07/20 | 1,381 | 1,386 | 1,372 | 1,373 | -10 | -0.7% | 31,400 |
2023/07/19 | 1,379 | 1,383 | 1,376 | 1,383 | +7 | +0.5% | 21,200 |
2023/07/18 | 1,370 | 1,382 | 1,368 | 1,376 | +7 | +0.5% | 17,200 |
2023/07/14 | 1,380 | 1,380 | 1,364 | 1,369 | -4 | -0.3% | 22,700 |
2023/07/13 | 1,366 | 1,375 | 1,361 | 1,373 | +9 | +0.7% | 23,500 |
2023/07/12 | 1,382 | 1,382 | 1,364 | 1,364 | -10 | -0.7% | 26,900 |
2023/07/11 | 1,377 | 1,387 | 1,373 | 1,374 | ±0 | ±0% | 33,700 |
2023/07/10 | 1,375 | 1,383 | 1,371 | 1,374 | +2 | +0.1% | 31,100 |
2023/07/07 | 1,377 | 1,381 | 1,362 | 1,372 | -12 | -0.9% | 33,100 |
2023/07/06 | 1,392 | 1,394 | 1,380 | 1,384 | -19 | -1.4% | 38,700 |
2023/07/05 | 1,412 | 1,414 | 1,403 | 1,403 | -9 | -0.6% | 29,800 |
2023/07/04 | 1,420 | 1,422 | 1,409 | 1,412 | -8 | -0.6% | 19,300 |
2023/07/03 | 1,423 | 1,432 | 1,418 | 1,420 | +5 | +0.4% | 18,800 |
2023/06/30 | 1,416 | 1,423 | 1,406 | 1,415 | -1 | -0.1% | 27,200 |
2023/06/29 | 1,421 | 1,429 | 1,410 | 1,416 | -4 | -0.3% | 33,100 |
2023/06/28 | 1,419 | 1,423 | 1,412 | 1,420 | +17 | +1.2% | 23,900 |
2023/06/27 | 1,410 | 1,416 | 1,393 | 1,403 | -6 | -0.4% | 25,200 |
2023/06/26 | 1,420 | 1,424 | 1,407 | 1,409 | -14 | -1% | 15,600 |
2023/06/23 | 1,446 | 1,447 | 1,419 | 1,423 | -18 | -1.2% | 32,100 |
2023/06/22 | 1,465 | 1,465 | 1,441 | 1,441 | -28 | -1.9% | 35,700 |
2023/06/21 | 1,462 | 1,474 | 1,456 | 1,469 | +12 | +0.8% | 41,700 |
2023/06/20 | 1,451 | 1,461 | 1,445 | 1,457 | +6 | +0.4% | 31,500 |
2023/06/19 | 1,468 | 1,469 | 1,447 | 1,451 | -12 | -0.8% | 37,600 |
2023/06/16 | 1,460 | 1,471 | 1,454 | 1,463 | +4 | +0.3% | 46,200 |
2023/06/15 | 1,464 | 1,472 | 1,458 | 1,459 | -3 | -0.2% | 17,800 |
2023/06/14 | 1,455 | 1,465 | 1,443 | 1,462 | +19 | +1.3% | 24,700 |
2023/06/13 | 1,458 | 1,460 | 1,440 | 1,443 | -7 | -0.5% | 28,500 |
2023/06/12 | 1,430 | 1,457 | 1,424 | 1,450 | +24 | +1.7% | 27,900 |
2023/06/09 | 1,441 | 1,441 | 1,418 | 1,426 | +15 | +1.1% | 34,900 |
2023/06/08 | 1,435 | 1,439 | 1,411 | 1,411 | -24 | -1.7% | 24,400 |
2023/06/07 | 1,442 | 1,444 | 1,426 | 1,435 | +3 | +0.2% | 35,600 |
2023/06/06 | 1,430 | 1,434 | 1,420 | 1,432 | +5 | +0.4% | 19,900 |
2023/06/05 | 1,424 | 1,429 | 1,406 | 1,427 | +16 | +1.1% | 39,100 |
2023/06/02 | 1,388 | 1,413 | 1,388 | 1,411 | +26 | +1.9% | 17,500 |
2023/06/01 | 1,412 | 1,423 | 1,384 | 1,385 | -27 | -1.9% | 32,500 |
2023/05/31 | 1,418 | 1,423 | 1,409 | 1,412 | -4 | -0.3% | 26,300 |
2023/05/30 | 1,402 | 1,419 | 1,395 | 1,416 | +14 | +1% | 20,600 |
2023/05/29 | 1,408 | 1,418 | 1,402 | 1,402 | +1 | +0.1% | 18,900 |
2023/05/26 | 1,419 | 1,419 | 1,401 | 1,401 | -9 | -0.6% | 23,100 |
2023/05/25 | 1,410 | 1,421 | 1,401 | 1,410 | -1 | -0.1% | 23,700 |
2023/05/24 | 1,395 | 1,425 | 1,390 | 1,411 | +16 | +1.1% | 28,600 |
2023/05/23 | 1,391 | 1,419 | 1,390 | 1,395 | +9 | +0.6% | 37,600 |
2023/05/22 | 1,366 | 1,387 | 1,366 | 1,386 | +25 | +1.8% | 28,500 |
2023/05/19 | 1,345 | 1,364 | 1,345 | 1,361 | +18 | +1.3% | 35,000 |
2023/05/18 | 1,356 | 1,356 | 1,336 | 1,343 | -4 | -0.3% | 57,500 |
2023/05/17 | 1,356 | 1,358 | 1,345 | 1,347 | -9 | -0.7% | 37,400 |
2023/05/16 | 1,371 | 1,373 | 1,350 | 1,356 | -20 | -1.5% | 38,400 |
2023/05/15 | 1,383 | 1,383 | 1,372 | 1,376 | +3 | +0.2% | 14,200 |
2023/05/12 | 1,381 | 1,381 | 1,366 | 1,373 | -10 | -0.7% | 15,300 |
201~
250
件表示中 / 4705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 | 142,700円 | +7.2% | +6.6% | 3.64% | 12.56倍 | 2.41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 |
ネオジャパン | 144,100円 | +6.4% | +17.7% | 1.87% | 18.34倍 | 3.18倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が2本柱。システム開発・保守も行う |
IGポート | 445,500円 | +3.9% | +25.3% | 1.23% | 19.87倍 | 3.19倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
Kudan | 262,700円 | - | - | - | - | 12.93倍 |
|
機械の眼に相当する人工知覚(AP)技術の研究に特化、独自アルゴリズムをライセンス提供 |
AIR-U | - | +9.8% | +5.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム